Skip to main content
Hartford Strategic Income ETF (HSUN)
BATS: HSUN · Real-Time Price · USD
34.81
+0.01 (0.02%)
At close: Dec 20, 2024, 10:40 AM
34.82
+0.01 (0.03%)
After-hours: Dec 20, 2024, 8:00 PM EST

HSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202434.7734.8234.7634.8234.820.06%2,091
Dec 19, 202434.8034.8134.8034.8034.80-0.17%3,174
Dec 18, 202434.9935.0134.8634.8634.86-0.53%795
Dec 17, 202435.0435.0535.0435.0535.050.03%1,297
Dec 16, 202435.0335.0535.0335.0435.04-0.06%526
Dec 13, 202435.0635.0635.0635.0635.06-0.20%334
Dec 12, 202435.1535.1535.1335.1335.13-0.04%1,348
Dec 11, 202435.1635.1835.1435.1435.14-0.01%642
Dec 10, 202435.1635.1635.1535.1535.15-0.06%488
Dec 9, 202435.1735.1735.1735.1735.17-0.09%53
Dec 6, 202435.2135.2135.1835.2035.200.19%495
Dec 5, 202435.1235.1535.1135.1335.130.07%4,192
Dec 4, 202435.0635.1135.0635.1135.110.20%897
Dec 3, 202435.0435.0435.0435.0435.04-0.01%228
Dec 2, 202434.9935.0434.9935.0435.040.07%2,428
Nov 29, 202435.0035.0235.0035.0235.020.25%305
Nov 27, 202434.9334.9734.9234.9334.93-0.23%14,143
Nov 26, 202434.9935.0134.9735.0134.88-0.14%1,146
Nov 25, 202435.0335.0835.0335.0634.930.60%1,876
Nov 22, 202434.8334.8534.8234.8534.72-319,571
Nov 21, 202434.8434.8534.8434.8534.720.10%1,460
Nov 20, 202434.8234.8234.8234.8234.690.01%152
Nov 19, 202434.8034.8134.8034.8134.680.17%1,492
Nov 18, 202434.7134.7534.7134.7534.620.03%1,830
Nov 15, 202434.7134.7734.7134.7434.62-0.09%3,242
Nov 14, 202434.7834.7834.7734.7734.64-889
Nov 13, 202434.7834.7934.7734.7734.64-5,291
Nov 12, 202434.7934.7934.7734.7734.64-0.22%215
Nov 11, 202434.8634.8634.8534.8534.72-0.14%1,695
Nov 8, 202434.8934.8934.8934.8934.770.17%1,066
Nov 7, 202434.7534.8434.7534.8434.710.41%672
Nov 6, 202434.6934.7334.6334.6934.57-0.29%11,448
Nov 5, 202434.7634.8034.7634.8034.670.14%2,838
Nov 4, 202434.7534.7534.7534.7534.620.33%25
Nov 1, 202434.7134.7134.6334.6334.51-0.38%629
Oct 31, 202434.7634.8234.7334.7634.64-0.05%7,448
Oct 30, 202434.8434.8434.7834.7834.66-0.43%1,339
Oct 29, 202434.8534.9334.8534.9334.640.03%150
Oct 28, 202434.8834.9234.8834.9234.63-0.11%599
Oct 25, 202435.0035.0234.9434.9634.670.03%6,128
Oct 24, 202434.9434.9834.9434.9534.66-0.04%655
Oct 23, 202434.9234.9734.9234.9734.68-0.23%1,493
Oct 22, 202435.0335.0535.0235.0434.760.04%2,682
Oct 21, 202435.0935.0935.0335.0334.74-0.47%7,801
Oct 18, 202435.1935.2035.1735.2034.910.19%899
Oct 17, 202435.1635.1635.1135.1334.84-0.26%1,004
Oct 16, 202435.2035.2335.1935.2234.930.03%3,318
Oct 15, 202435.1835.2135.1835.2134.920.28%666
Oct 14, 202435.0435.1135.0435.1134.82-0.03%1,196
Oct 11, 202435.1435.1435.1235.1234.830.07%235
Oct 10, 202435.0735.1035.0735.1034.810.07%1,058
Oct 9, 202435.0835.0835.0535.0734.78-0.07%1,189
Oct 8, 202435.0935.1135.0935.1034.810.01%659
Oct 7, 202435.1135.1135.0935.0934.80-0.17%502
Oct 4, 202435.1935.1935.1235.1534.86-0.56%401
Oct 3, 202435.3935.3935.3535.3535.06-0.24%1,178
Oct 2, 202435.3635.4635.3635.4435.14-0.11%1,727
Oct 1, 202435.5235.5235.4835.4835.180.10%228
Sep 30, 202435.4835.4835.4435.4435.15-0.19%324
Sep 27, 202435.4735.5135.4535.5135.21-0.26%1,903
Sep 26, 202435.5435.6335.5135.6035.160.11%5,923
Sep 25, 202435.5735.5735.5635.5635.12-0.18%655
Sep 24, 202435.5835.6335.5835.6335.180.04%3,899
Sep 23, 202435.6235.6435.6135.6135.17-0.06%1,494
Sep 20, 202435.6335.6335.6335.6335.190.12%31
Sep 19, 202435.5435.6035.5335.5935.150.13%2,323
Sep 18, 202435.5335.6435.5335.5435.10-0.22%6,760
Sep 17, 202435.5835.6835.5635.6235.180.04%4,263
Sep 16, 202435.5335.6135.5335.6135.170.35%5,605
Sep 13, 202435.4535.5135.4535.4935.040.40%4,771
Sep 12, 202435.3535.3535.3535.3534.91-10
Sep 11, 202435.3635.3635.3535.3534.91-0.04%657
Sep 10, 202435.3035.3635.3035.3634.920.26%611
Sep 9, 202435.2135.2735.2035.2734.83-0.06%430
Sep 6, 202435.2535.3435.2535.2934.850.09%3,427
Sep 5, 202435.1735.2635.1535.2634.820.23%1,149
Sep 4, 202435.1835.1835.1835.1834.740.25%374
Sep 3, 202435.1035.1035.0935.0934.650.26%460
Aug 30, 202434.9535.0234.9535.0034.57-0.14%6,529
Aug 29, 202435.0535.0635.0335.0534.61-0.51%1,286
Aug 28, 202435.2435.2435.2335.2334.64-397
Aug 27, 202435.2335.2335.2335.2334.640.01%77
Aug 26, 202435.2335.2335.2335.2334.630.01%77
Aug 23, 202435.1935.3935.1535.2334.630.54%12,772
Aug 22, 202435.0435.0435.0435.0434.44-0.40%219
Aug 21, 202435.1135.3835.1135.1734.580.13%9,283
Aug 20, 202435.0235.1435.0235.1334.540.35%3,637
Aug 19, 202434.8435.0434.8435.0134.410.59%2,790
Aug 16, 202434.7734.8034.7734.8034.210.39%636
Aug 15, 202434.6834.6834.6734.6734.08-0.16%262
Aug 14, 202434.7234.7434.7234.7234.130.25%1,716
Aug 13, 202434.6234.6434.6234.6434.050.29%441
Aug 12, 202434.5434.5434.5434.5433.950.15%2
Aug 9, 202434.4834.4834.4834.4833.900.38%2
Aug 8, 202434.3634.3634.3534.3533.77-0.15%7,083
Aug 7, 202434.4034.4034.4034.4033.82-0.01%102
Aug 6, 202434.4034.4034.4034.4033.82-0.48%221
Aug 5, 202434.5734.6034.5734.5733.99-0.37%749
Aug 2, 202434.7034.7034.7034.7034.110.49%108
Aug 1, 202434.5334.5334.5334.5333.950.33%81