Hartford Strategic Income ETF (HSUN)
BATS: HSUN · Real-Time Price · USD
33.67
-0.11 (-0.33%)
Apr 8, 2025, 10:43 AM EDT - Market open
HSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 34.08 | 34.08 | 33.74 | 33.79 | 33.79 | -1.50% | 9,988 |
| Apr 4, 2025 | 34.51 | 34.55 | 34.30 | 34.30 | 34.30 | -0.74% | 8,127 |
| Apr 3, 2025 | 34.62 | 34.63 | 34.48 | 34.56 | 34.56 | -0.01% | 6,844 |
| Apr 2, 2025 | 34.60 | 34.60 | 34.54 | 34.56 | 34.56 | -0.02% | 13,456 |
| Apr 1, 2025 | 34.54 | 34.60 | 34.54 | 34.57 | 34.57 | 0.05% | 6,020 |
| Mar 31, 2025 | 34.52 | 34.55 | 34.48 | 34.55 | 34.55 | 0.06% | 6,955 |
| Mar 28, 2025 | 34.47 | 34.53 | 34.47 | 34.53 | 34.53 | -0.04% | 319,738 |
| Mar 27, 2025 | 34.56 | 34.56 | 34.55 | 34.55 | 34.40 | -0.17% | 474 |
| Mar 26, 2025 | 34.63 | 34.64 | 34.61 | 34.61 | 34.46 | -0.27% | 4,494 |
| Mar 25, 2025 | 34.65 | 34.70 | 34.65 | 34.70 | 34.55 | 0.17% | 4,230 |
| Mar 24, 2025 | 34.62 | 34.64 | 34.55 | 34.64 | 34.49 | -0.26% | 40,407 |
| Mar 21, 2025 | 34.72 | 34.76 | 34.72 | 34.73 | 34.58 | - | 7,534 |
| Mar 20, 2025 | 34.77 | 34.79 | 34.72 | 34.73 | 34.58 | -0.03% | 14,994 |
| Mar 19, 2025 | 34.63 | 34.82 | 34.61 | 34.74 | 34.59 | 0.26% | 10,920 |
| Mar 18, 2025 | 34.61 | 34.68 | 34.58 | 34.65 | 34.50 | 0.09% | 84,557 |
| Mar 17, 2025 | 34.59 | 34.65 | 34.59 | 34.62 | 34.47 | 0.16% | 8,215 |
| Mar 14, 2025 | 34.55 | 34.59 | 34.54 | 34.57 | 34.42 | -0.25% | 39,591 |
| Mar 13, 2025 | 34.52 | 34.66 | 34.52 | 34.65 | 34.50 | 0.09% | 14,936 |
| Mar 12, 2025 | 34.61 | 34.66 | 34.60 | 34.62 | 34.47 | -0.03% | 6,745 |
| Mar 11, 2025 | 34.68 | 34.69 | 34.63 | 34.63 | 34.48 | -0.35% | 10,394 |
| Mar 10, 2025 | 34.77 | 34.89 | 34.73 | 34.75 | 34.60 | 0.14% | 35,007 |
| Mar 7, 2025 | 34.86 | 34.86 | 34.70 | 34.70 | 34.55 | -0.17% | 9,517 |
| Mar 6, 2025 | 34.74 | 34.79 | 34.72 | 34.76 | 34.61 | -0.19% | 8,837 |
| Mar 5, 2025 | 34.88 | 34.88 | 34.82 | 34.83 | 34.68 | -0.07% | 4,581 |
| Mar 4, 2025 | 34.91 | 34.98 | 34.85 | 34.85 | 34.70 | -0.25% | 20,822 |
| Mar 3, 2025 | 34.88 | 34.97 | 34.88 | 34.94 | 34.79 | -0.20% | 23,605 |
| Feb 28, 2025 | 34.86 | 35.01 | 34.86 | 35.01 | 34.86 | 0.67% | 15,156 |
| Feb 27, 2025 | 34.83 | 34.84 | 34.78 | 34.78 | 34.63 | -0.73% | 158,133 |
| Feb 26, 2025 | 35.02 | 35.04 | 35.02 | 35.04 | 34.73 | 0.01% | 3,710 |
| Feb 25, 2025 | 34.96 | 35.03 | 34.95 | 35.03 | 34.72 | 0.14% | 16,593 |
| Feb 24, 2025 | 34.81 | 34.98 | 34.81 | 34.98 | 34.68 | 0.32% | 16,176 |
| Feb 21, 2025 | 34.82 | 34.91 | 34.82 | 34.87 | 34.57 | 0.13% | 10,270 |
| Feb 20, 2025 | 34.79 | 34.83 | 34.79 | 34.83 | 34.52 | 0.11% | 3,203 |
| Feb 19, 2025 | 34.77 | 34.80 | 34.76 | 34.79 | 34.48 | - | 2,933 |
| Feb 18, 2025 | 34.79 | 34.80 | 34.78 | 34.79 | 34.48 | -0.09% | 4,713 |
| Feb 14, 2025 | 34.80 | 34.83 | 34.80 | 34.82 | 34.51 | 0.24% | 11,322 |
| Feb 13, 2025 | 34.67 | 34.74 | 34.67 | 34.73 | 34.43 | 0.45% | 197,775 |
| Feb 12, 2025 | 34.56 | 34.58 | 34.53 | 34.58 | 34.27 | -0.32% | 3,026 |
| Feb 11, 2025 | 34.67 | 34.69 | 34.67 | 34.69 | 34.38 | -0.13% | 3,664 |
| Feb 10, 2025 | 34.73 | 34.75 | 34.70 | 34.73 | 34.43 | 0.03% | 3,612 |
| Feb 7, 2025 | 34.73 | 34.75 | 34.69 | 34.72 | 34.42 | -0.09% | 4,616 |
| Feb 6, 2025 | 34.75 | 34.76 | 34.72 | 34.75 | 34.45 | -0.01% | 2,836 |
| Feb 5, 2025 | 34.75 | 34.76 | 34.74 | 34.76 | 34.45 | 0.43% | 2,090 |
| Feb 4, 2025 | 34.56 | 34.61 | 34.56 | 34.61 | 34.30 | 0.16% | 1,008 |
| Feb 3, 2025 | 34.52 | 34.59 | 34.52 | 34.55 | 34.25 | 0.02% | 5,728 |
| Jan 31, 2025 | 34.63 | 34.63 | 34.54 | 34.54 | 34.24 | -0.18% | 1,589 |
| Jan 30, 2025 | 34.60 | 34.64 | 34.57 | 34.61 | 34.30 | -0.27% | 15,878 |
| Jan 29, 2025 | 34.71 | 34.73 | 34.68 | 34.70 | 34.24 | 0.01% | 1,895 |
| Jan 28, 2025 | 34.67 | 34.70 | 34.66 | 34.70 | 34.24 | -0.03% | 3,672 |
| Jan 27, 2025 | 34.66 | 34.71 | 34.66 | 34.71 | 34.25 | 0.26% | 6,052 |