Hartford Schroders Tax-Aware Bond ETF (HTAB)

HTAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	18.57	18.58	18.49	18.54	18.54	-0.11%	95,926
Jul 15, 2025	18.63	18.63	18.52	18.56	18.56	-0.22%	83,886
Jul 14, 2025	18.59	18.61	18.57	18.60	18.60	-0.05%	84,556
Jul 11, 2025	18.60	18.62	18.58	18.61	18.61	-0.21%	136,689
Jul 10, 2025	18.64	18.67	18.64	18.65	18.65	-0.05%	134,293
Jul 9, 2025	18.64	18.67	18.63	18.66	18.66	0.11%	52,453
Jul 8, 2025	18.64	18.65	18.61	18.64	18.64	-0.11%	146,958
Jul 7, 2025	18.67	18.67	18.62	18.66	18.66	-0.16%	117,537
Jul 3, 2025	18.68	18.70	18.66	18.69	18.69	-0.19%	41,094
Jul 2, 2025	18.69	18.73	18.68	18.73	18.73	0.03%	70,003
Jul 1, 2025	18.73	18.74	18.70	18.72	18.72	0.05%	86,672
Jun 30, 2025	18.69	18.73	18.67	18.71	18.71	0.21%	114,178
Jun 27, 2025	18.65	18.68	18.63	18.67	18.67	-0.37%	58,356
Jun 26, 2025	18.72	18.75	18.71	18.74	18.68	-	85,960
Jun 25, 2025	18.71	18.74	18.67	18.74	18.68	0.15%	153,645
Jun 24, 2025	18.71	18.74	18.69	18.71	18.65	0.01%	203,981
Jun 23, 2025	18.70	18.75	18.70	18.71	18.65	0.05%	88,047
Jun 20, 2025	18.66	18.70	18.66	18.70	18.64	0.16%	133,915
Jun 18, 2025	18.73	18.73	18.65	18.67	18.61	-0.16%	87,187
Jun 17, 2025	18.69	18.72	18.68	18.70	18.64	0.21%	53,991
Jun 16, 2025	18.67	18.69	18.64	18.66	18.60	-	61,337
Jun 13, 2025	18.75	18.75	18.65	18.66	18.60	-0.43%	40,246
Jun 12, 2025	18.70	18.75	18.68	18.74	18.68	0.48%	68,707
Jun 11, 2025	18.60	18.67	18.60	18.65	18.59	0.21%	60,041
Jun 10, 2025	18.66	18.66	18.59	18.61	18.55	-0.05%	124,048
Jun 9, 2025	18.57	18.63	18.55	18.62	18.56	0.43%	98,534
Jun 6, 2025	18.62	18.62	18.53	18.54	18.48	-0.64%	110,601
Jun 5, 2025	18.69	18.70	18.63	18.66	18.60	-	127,848
Jun 4, 2025	18.67	18.69	18.64	18.66	18.60	0.27%	86,666
Jun 3, 2025	18.61	18.62	18.55	18.61	18.55	0.11%	182,156
Jun 2, 2025	18.63	18.64	18.56	18.59	18.53	-0.32%	88,567
May 30, 2025	18.67	18.68	18.63	18.65	18.59	-0.11%	77,415
May 29, 2025	18.65	18.70	18.65	18.67	18.61	-0.37%	63,207
May 28, 2025	18.74	18.75	18.69	18.74	18.62	-0.05%	147,127
May 27, 2025	18.78	18.78	18.69	18.75	18.63	0.37%	81,859
May 23, 2025	18.69	18.70	18.67	18.68	18.56	0.16%	83,043
May 22, 2025	18.62	18.67	18.60	18.65	18.53	-	136,477
May 21, 2025	18.73	18.74	18.64	18.65	18.53	-0.67%	158,961
May 20, 2025	18.79	18.80	18.76	18.78	18.66	-0.29%	177,985
May 19, 2025	18.70	18.85	18.70	18.83	18.71	-	140,131
May 16, 2025	18.89	18.89	18.83	18.83	18.71	-	37,307
May 15, 2025	18.77	18.87	18.77	18.83	18.71	0.59%	73,233
May 14, 2025	18.82	18.82	18.72	18.72	18.60	-0.58%	95,086
May 13, 2025	18.82	18.84	18.78	18.83	18.71	0.05%	48,550
May 12, 2025	18.83	18.84	18.80	18.82	18.70	-0.16%	76,360
May 9, 2025	18.91	18.91	18.85	18.85	18.73	0.11%	104,891
May 8, 2025	18.90	18.91	18.82	18.83	18.71	-0.32%	121,102
May 7, 2025	18.87	18.92	18.85	18.89	18.77	-	55,443
May 6, 2025	18.78	18.90	18.75	18.89	18.77	0.53%	104,892
May 5, 2025	18.87	18.87	18.77	18.79	18.67	-0.21%	137,102

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.