Skip to main content
Hartford Strategic Income ETF (HSUN)
BATS: HSUN · Real-Time Price · USD
34.66
+0.05 (0.13%)
Jan 27, 2025, 9:30 AM EST - Market open

HSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202534.6134.6334.6034.6234.62-0.03%3,232
Jan 23, 202534.5334.6834.5034.6234.620.13%11,869
Jan 22, 202534.5834.5934.5634.5834.58-14,379
Jan 21, 202534.5334.5834.5334.5834.580.23%3,632
Jan 17, 202534.4934.5134.4934.5034.500.20%4,814
Jan 16, 202534.3834.4334.3634.4334.430.20%6,144
Jan 15, 202534.3534.3634.3534.3634.360.54%725
Jan 14, 202534.1734.1834.1534.1834.18-0.03%729
Jan 13, 202534.1634.2334.1634.1934.19-0.23%1,686
Jan 10, 202534.3134.3134.2734.2734.27-0.24%4,703
Jan 8, 202534.2834.3534.2834.3534.350.07%1,477
Jan 7, 202534.3034.3534.3034.3334.33-0.15%2,028
Jan 6, 202534.3834.4134.3734.3834.38-0.03%6,389
Jan 3, 202534.3834.4034.3834.3934.390.17%3,024
Jan 2, 202534.3434.3434.2934.3334.330.09%11,221
Dec 31, 202434.3534.3534.3034.3034.30-1.56%4,369
Dec 30, 202434.8034.8634.8034.8434.340.10%25,244
Dec 27, 202434.8134.8334.8034.8134.30-0.07%17,887
Dec 26, 202434.8334.8334.8334.8334.330.07%29
Dec 24, 202434.7534.8034.7534.8034.300.11%561
Dec 23, 202434.7634.7834.7534.7734.26-0.16%1,544
Dec 20, 202434.7734.8234.7634.8234.320.06%2,091
Dec 19, 202434.8034.8134.8034.8034.30-0.17%3,174
Dec 18, 202434.9935.0134.8634.8634.35-0.53%795
Dec 17, 202435.0435.0535.0435.0534.540.03%1,297
Dec 16, 202435.0335.0535.0335.0434.53-0.06%526
Dec 13, 202435.0635.0635.0635.0634.55-0.20%334
Dec 12, 202435.1535.1535.1335.1334.62-0.04%1,348
Dec 11, 202435.1635.1835.1435.1434.63-0.01%642
Dec 10, 202435.1635.1635.1535.1534.64-0.06%488
Dec 9, 202435.1735.1735.1735.1734.66-0.09%53
Dec 6, 202435.2135.2135.1835.2034.680.19%495
Dec 5, 202435.1235.1535.1135.1334.620.07%4,192
Dec 4, 202435.0635.1135.0635.1134.600.20%897
Dec 3, 202435.0435.0435.0435.0434.53-0.01%228
Dec 2, 202434.9935.0434.9935.0434.530.07%2,428
Nov 29, 202435.0035.0235.0035.0234.510.25%305
Nov 27, 202434.9334.9734.9234.9334.42-0.23%14,143
Nov 26, 202434.9935.0134.9735.0134.38-0.14%1,146
Nov 25, 202435.0335.0835.0335.0634.430.60%1,876
Nov 22, 202434.8334.8534.8234.8534.22-319,571
Nov 21, 202434.8434.8534.8434.8534.220.10%1,460
Nov 20, 202434.8234.8234.8234.8234.190.01%152
Nov 19, 202434.8034.8134.8034.8134.180.17%1,492
Nov 18, 202434.7134.7534.7134.7534.120.03%1,830
Nov 15, 202434.7134.7734.7134.7434.11-0.09%3,242
Nov 14, 202434.7834.7834.7734.7734.14-889
Nov 13, 202434.7834.7934.7734.7734.14-5,291
Nov 12, 202434.7934.7934.7734.7734.14-0.22%215
Nov 11, 202434.8634.8634.8534.8534.22-0.14%1,695
Nov 8, 202434.8934.8934.8934.8934.260.17%1,066
Nov 7, 202434.7534.8434.7534.8434.210.41%672
Nov 6, 202434.6934.7334.6334.6934.07-0.29%11,448
Nov 5, 202434.7634.8034.7634.8034.170.14%2,838
Nov 4, 202434.7534.7534.7534.7534.120.33%25
Nov 1, 202434.7134.7134.6334.6334.00-0.38%629
Oct 31, 202434.7634.8234.7334.7634.14-0.05%7,448
Oct 30, 202434.8434.8434.7834.7834.15-0.43%1,339
Oct 29, 202434.8534.9334.8534.9334.140.03%150
Oct 28, 202434.8834.9234.8834.9234.13-0.11%599
Oct 25, 202435.0035.0234.9434.9634.170.03%6,128
Oct 24, 202434.9434.9834.9434.9534.16-0.04%655
Oct 23, 202434.9234.9734.9234.9734.18-0.23%1,493
Oct 22, 202435.0335.0535.0235.0434.250.04%2,682
Oct 21, 202435.0935.0935.0335.0334.24-0.47%7,801
Oct 18, 202435.1935.2035.1735.2034.400.19%899
Oct 17, 202435.1635.1635.1135.1334.34-0.26%1,004
Oct 16, 202435.2035.2335.1935.2234.420.03%3,318
Oct 15, 202435.1835.2135.1835.2134.410.28%666
Oct 14, 202435.0435.1135.0435.1134.32-0.03%1,196
Oct 11, 202435.1435.1435.1235.1234.330.07%235
Oct 10, 202435.0735.1035.0735.1034.300.07%1,058
Oct 9, 202435.0835.0835.0535.0734.28-0.07%1,189
Oct 8, 202435.0935.1135.0935.1034.300.01%659
Oct 7, 202435.1135.1135.0935.0934.30-0.17%502
Oct 4, 202435.1935.1935.1235.1534.36-0.56%401
Oct 3, 202435.3935.3935.3535.3534.55-0.24%1,178
Oct 2, 202435.3635.4635.3635.4434.63-0.11%1,727
Oct 1, 202435.5235.5235.4835.4834.670.10%228
Sep 30, 202435.4835.4835.4435.4434.64-0.19%324
Sep 27, 202435.4735.5135.4535.5134.70-0.26%1,903
Sep 26, 202435.5435.6335.5135.6034.650.11%5,923
Sep 25, 202435.5735.5735.5635.5634.61-0.18%655
Sep 24, 202435.5835.6335.5835.6334.670.04%3,899
Sep 23, 202435.6235.6435.6135.6134.66-0.06%1,494
Sep 20, 202435.6335.6335.6335.6334.680.12%31
Sep 19, 202435.5435.6035.5335.5934.640.13%2,323
Sep 18, 202435.5335.6435.5335.5434.59-0.22%6,760
Sep 17, 202435.5835.6835.5635.6234.670.04%4,263
Sep 16, 202435.5335.6135.5335.6134.660.35%5,605
Sep 13, 202435.4535.5135.4535.4934.540.40%4,771
Sep 12, 202435.3535.3535.3535.3534.40-10
Sep 11, 202435.3635.3635.3535.3534.40-0.04%657
Sep 10, 202435.3035.3635.3035.3634.410.26%611
Sep 9, 202435.2135.2735.2035.2734.33-0.06%430
Sep 6, 202435.2535.3435.2535.2934.350.09%3,427
Sep 5, 202435.1735.2635.1535.2634.320.23%1,149
Sep 4, 202435.1835.1835.1835.1834.240.25%374
Sep 3, 202435.1035.1035.0935.0934.150.26%460
Aug 30, 202434.9535.0234.9535.0034.06-0.14%6,529