Hartford US Quality Growth ETF (HQGO)
NASDAQ: HQGO · Real-Time Price · USD
54.18
+0.25 (0.47%)
Dec 3, 2024, 4:00 PM EST - Market closed
HQGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.47% | 6 |
| Dec 2, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.56% | 6 |
| Nov 29, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.63% | 4 |
| Nov 27, 2024 | 54.00 | 54.00 | 53.29 | 53.29 | 53.29 | -0.66% | 605 |
| Nov 26, 2024 | 53.53 | 53.65 | 53.53 | 53.65 | 53.65 | 0.54% | 101 |
| Nov 25, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.63% | 22 |
| Nov 22, 2024 | 52.90 | 53.03 | 52.90 | 53.03 | 53.03 | 0.59% | 241 |
| Nov 21, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.78% | 6 |
| Nov 20, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.17% | 21 |
| Nov 19, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.55% | 5 |
| Nov 18, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.20% | 5 |
| Nov 15, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -1.79% | 3 |
| Nov 14, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -0.77% | - |
| Nov 13, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.04% | 2,142,433 |
| Nov 12, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.16% | 714,188 |
| Nov 11, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.17% | 6 |
| Nov 8, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.47% | 1 |
| Nov 7, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 1.76% | 2 |
| Nov 6, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 2.21% | 3 |
| Nov 5, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 1.15% | - |
| Nov 4, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.02% | - |
| Nov 1, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.59% | - |
| Oct 31, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -1.73% | - |
| Oct 30, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.34% | 2 |
| Oct 29, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.78% | 2 |
| Oct 28, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.24% | 60,696 |
| Oct 25, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.14% | 5 |
| Oct 24, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.19% | 28 |
| Oct 23, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -1.14% | 18 |
| Oct 22, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.30% | 25 |
| Oct 21, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.15% | 25 |
| Oct 18, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.13% | 20 |
| Oct 17, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.06% | 1 |
| Oct 16, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.18% | 1 |
| Oct 15, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.20% | 24 |
| Oct 14, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.89% | 1 |
| Oct 11, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.68% | 1 |
| Oct 10, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.15% | - |
| Oct 9, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.81% | 6 |
| Oct 8, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 1.16% | 6 |
| Oct 7, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.98% | 1 |
| Oct 4, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.88% | - |
| Oct 3, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.07% | 1 |
| Oct 2, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.22% | 1 |
| Oct 1, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.92% | 1 |
| Sep 30, 2024 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 0.34% | 183 |
| Sep 27, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.25% | 1 |
| Sep 26, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.47% | 1 |
| Sep 25, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.25 | -0.30% | 1 |
| Sep 24, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.40 | 0.21% | - |
| Sep 23, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.29 | 0.36% | 1 |
| Sep 20, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.11 | -0.18% | 1 |
| Sep 19, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.20 | 1.66% | 21 |
| Sep 18, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.38 | -0.15% | - |
| Sep 17, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.46 | -0.05% | 42 |
| Sep 16, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.48 | 0.19% | 42 |
| Sep 13, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.39 | 0.75% | 2 |
| Sep 12, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.02 | 0.67% | 3 |
| Sep 11, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.69 | 1.35% | 2 |
| Sep 10, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.05 | 0.66% | 2 |
| Sep 9, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.73 | 0.92% | 6 |
| Sep 6, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.30 | -1.51% | 6 |
| Sep 5, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.02 | -0.60% | 4 |
| Sep 4, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.31 | -0.11% | 4 |
| Sep 3, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.36 | -2.38% | 1 |
| Aug 30, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.54 | 0.84% | - |
| Aug 29, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.13 | 0.03% | 99 |
| Aug 28, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.11 | -0.62% | 99 |
| Aug 27, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.42 | 0.20% | 1 |
| Aug 26, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.32 | -0.43% | - |
| Aug 23, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.53 | 1.38% | - |
| Aug 22, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.86 | -1.23% | - |
| Aug 21, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.47 | 0.58% | 1 |
| Aug 20, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.18 | -0.17% | 1 |
| Aug 19, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.27 | 0.93% | 2 |
| Aug 16, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.81 | 0.25% | 1 |
| Aug 15, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.69 | 1.82% | 2 |
| Aug 14, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.82 | 0.13% | - |
| Aug 13, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.76 | 1.89% | 4 |
| Aug 12, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.87 | -0.24% | 4 |
| Aug 9, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.99 | 0.77% | 5 |
| Aug 8, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.63 | 2.53% | 5 |
| Aug 7, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.48 | -0.74% | 4 |
| Aug 6, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.82 | 0.96% | 1 |
| Aug 5, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.38 | -3.02% | 5 |
| Aug 2, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.79 | -1.98% | 19 |
| Aug 1, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.74 | -1.77% | 3 |
| Jul 31, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.60 | 1.71% | 3 |
| Jul 30, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.78 | -0.41% | 3 |
| Jul 29, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.98 | 0.04% | 2 |
| Jul 26, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.96 | 0.95% | 2 |
| Jul 25, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.51 | -0.24% | 8 |
| Jul 24, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.63 | -2.51% | 42 |
| Jul 23, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.85 | -0.15% | 1 |
| Jul 22, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.92 | 1.21% | 1 |
| Jul 19, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.34 | -0.66% | 12 |
| Jul 18, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.66 | -0.94% | 12 |
| Jul 17, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.12 | -1.56% | - |
| Jul 16, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.90 | 0.78% | 3 |
| Jul 15, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.51 | 0.25% | 3 |