Hartford Strategic Income ETF (HFSI)
BATS: HFSI · Real-Time Price · USD
35.63
-0.06 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
HFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.69 | 35.69 | 35.61 | 35.63 | 35.63 | -0.18% | 300,449 |
| Dec 4, 2025 | 35.69 | 35.69 | 35.67 | 35.69 | 35.69 | -0.08% | 7,927 |
| Dec 3, 2025 | 35.71 | 35.72 | 35.66 | 35.72 | 35.72 | 0.14% | 74,551 |
| Dec 2, 2025 | 35.66 | 35.67 | 35.62 | 35.67 | 35.67 | 0.10% | 319,906 |
| Dec 1, 2025 | 35.64 | 35.66 | 35.62 | 35.64 | 35.64 | -0.32% | 60,549 |
| Nov 28, 2025 | 35.75 | 35.77 | 35.73 | 35.75 | 35.75 | -0.06% | 805,707 |
| Nov 26, 2025 | 35.72 | 35.77 | 35.69 | 35.77 | 35.77 | -0.24% | 97,910 |
| Nov 25, 2025 | 35.75 | 35.89 | 35.75 | 35.86 | 35.72 | 0.24% | 235,807 |
| Nov 24, 2025 | 35.71 | 35.78 | 35.71 | 35.77 | 35.64 | 0.24% | 74,489 |
| Nov 21, 2025 | 35.69 | 35.70 | 35.66 | 35.69 | 35.55 | 0.15% | 241,296 |
| Nov 20, 2025 | 35.66 | 35.68 | 35.62 | 35.63 | 35.50 | 0.10% | 126,802 |
| Nov 19, 2025 | 35.63 | 35.65 | 35.59 | 35.60 | 35.46 | -0.03% | 73,759 |
| Nov 18, 2025 | 35.60 | 35.62 | 35.58 | 35.61 | 35.47 | -0.01% | 74,831 |
| Nov 17, 2025 | 35.62 | 35.65 | 35.58 | 35.61 | 35.48 | -0.03% | 340,476 |
| Nov 14, 2025 | 35.68 | 35.72 | 35.62 | 35.62 | 35.49 | -0.14% | 92,908 |
| Nov 13, 2025 | 35.74 | 35.74 | 35.66 | 35.67 | 35.54 | -0.36% | 55,583 |
| Nov 12, 2025 | 35.80 | 35.82 | 35.77 | 35.80 | 35.66 | -0.02% | 78,422 |
| Nov 11, 2025 | 35.76 | 35.82 | 35.74 | 35.81 | 35.67 | 0.21% | 87,997 |
| Nov 10, 2025 | 35.72 | 35.73 | 35.66 | 35.73 | 35.60 | 0.06% | 67,900 |
| Nov 7, 2025 | 35.63 | 35.71 | 35.63 | 35.71 | 35.58 | 0.07% | 88,907 |
| Nov 6, 2025 | 35.67 | 35.71 | 35.65 | 35.69 | 35.55 | 0.32% | 52,746 |
| Nov 5, 2025 | 35.67 | 35.67 | 35.56 | 35.57 | 35.44 | -0.34% | 110,932 |
| Nov 4, 2025 | 35.65 | 35.71 | 35.64 | 35.69 | 35.56 | 0.06% | 82,436 |
| Nov 3, 2025 | 35.72 | 35.74 | 35.64 | 35.67 | 35.54 | -0.11% | 86,455 |
| Oct 31, 2025 | 35.70 | 35.74 | 35.69 | 35.71 | 35.58 | 0.08% | 67,080 |
| Oct 30, 2025 | 35.67 | 35.73 | 35.66 | 35.68 | 35.55 | -0.50% | 85,991 |
| Oct 29, 2025 | 36.01 | 36.01 | 35.84 | 35.86 | 35.58 | -0.44% | 88,591 |
| Oct 28, 2025 | 35.99 | 36.04 | 35.97 | 36.02 | 35.74 | 0.06% | 56,972 |
| Oct 27, 2025 | 35.93 | 36.01 | 35.90 | 36.00 | 35.72 | 0.28% | 110,308 |
| Oct 24, 2025 | 35.88 | 35.90 | 35.83 | 35.90 | 35.62 | 0.28% | 98,104 |
| Oct 23, 2025 | 35.78 | 36.00 | 35.78 | 35.80 | 35.52 | -0.21% | 68,740 |
| Oct 22, 2025 | 35.86 | 35.89 | 35.82 | 35.88 | 35.60 | 0.04% | 41,584 |
| Oct 21, 2025 | 35.87 | 35.89 | 35.85 | 35.86 | 35.58 | 0.15% | 80,651 |
| Oct 20, 2025 | 35.78 | 35.81 | 35.77 | 35.81 | 35.53 | 0.17% | 72,521 |
| Oct 17, 2025 | 35.77 | 35.77 | 35.73 | 35.75 | 35.47 | -0.13% | 237,494 |
| Oct 16, 2025 | 35.71 | 35.80 | 35.68 | 35.79 | 35.51 | 0.35% | 260,351 |
| Oct 15, 2025 | 35.74 | 35.77 | 35.63 | 35.67 | 35.39 | -0.08% | 346,868 |
| Oct 14, 2025 | 35.60 | 35.73 | 35.59 | 35.70 | 35.42 | 0.01% | 176,893 |
| Oct 13, 2025 | 35.66 | 35.69 | 35.59 | 35.69 | 35.42 | 0.22% | 73,302 |
| Oct 10, 2025 | 35.66 | 35.68 | 35.61 | 35.61 | 35.34 | - | 151,178 |
| Oct 9, 2025 | 35.63 | 35.63 | 35.58 | 35.61 | 35.34 | -0.06% | 125,505 |
| Oct 8, 2025 | 35.67 | 35.70 | 35.62 | 35.63 | 35.36 | 0.03% | 85,273 |
| Oct 7, 2025 | 35.61 | 35.67 | 35.59 | 35.62 | 35.35 | 0.11% | 78,920 |
| Oct 6, 2025 | 35.60 | 35.62 | 35.58 | 35.58 | 35.31 | -0.11% | 129,911 |
| Oct 3, 2025 | 35.66 | 35.69 | 35.61 | 35.62 | 35.35 | -0.06% | 76,482 |
| Oct 2, 2025 | 35.60 | 35.67 | 35.59 | 35.64 | 35.37 | 0.12% | 43,079 |
| Oct 1, 2025 | 35.59 | 35.65 | 35.57 | 35.60 | 35.33 | 0.11% | 49,206 |
| Sep 30, 2025 | 35.59 | 35.63 | 35.56 | 35.56 | 35.29 | -0.01% | 74,465 |
| Sep 29, 2025 | 35.53 | 35.60 | 35.52 | 35.57 | 35.29 | -0.35% | 168,544 |
| Sep 26, 2025 | 35.70 | 35.72 | 35.67 | 35.69 | 35.26 | -0.06% | 60,108 |
| Sep 25, 2025 | 35.76 | 35.76 | 35.67 | 35.71 | 35.27 | -0.20% | 50,504 |
| Sep 24, 2025 | 35.83 | 35.83 | 35.78 | 35.78 | 35.34 | -0.11% | 33,030 |
| Sep 23, 2025 | 35.79 | 35.82 | 35.76 | 35.82 | 35.38 | 0.06% | 73,027 |
| Sep 22, 2025 | 35.79 | 35.83 | 35.77 | 35.80 | 35.36 | - | 138,911 |
| Sep 19, 2025 | 35.79 | 35.87 | 35.76 | 35.80 | 35.36 | 0.06% | 103,210 |
| Sep 18, 2025 | 35.75 | 35.80 | 35.73 | 35.78 | 35.34 | -0.06% | 36,044 |
| Sep 17, 2025 | 35.87 | 35.91 | 35.78 | 35.80 | 35.36 | -0.11% | 249,421 |
| Sep 16, 2025 | 35.86 | 35.86 | 35.81 | 35.84 | 35.40 | - | 39,023 |
| Sep 15, 2025 | 35.83 | 35.88 | 35.79 | 35.84 | 35.40 | 0.18% | 115,207 |
| Sep 12, 2025 | 35.79 | 35.79 | 35.74 | 35.78 | 35.34 | -0.18% | 32,211 |
| Sep 11, 2025 | 35.73 | 35.85 | 35.73 | 35.84 | 35.40 | 0.39% | 43,751 |
| Sep 10, 2025 | 35.66 | 35.72 | 35.63 | 35.70 | 35.26 | 0.25% | 37,710 |
| Sep 9, 2025 | 35.65 | 35.65 | 35.58 | 35.61 | 35.18 | -0.07% | 36,012 |
| Sep 8, 2025 | 35.62 | 35.70 | 35.59 | 35.64 | 35.20 | 0.27% | 103,584 |
| Sep 5, 2025 | 35.55 | 35.57 | 35.51 | 35.54 | 35.11 | 0.54% | 31,697 |
| Sep 4, 2025 | 35.38 | 35.38 | 35.29 | 35.35 | 34.92 | 0.08% | 204,027 |
| Sep 3, 2025 | 35.26 | 35.37 | 35.23 | 35.32 | 34.89 | 0.17% | 184,248 |
| Sep 2, 2025 | 35.33 | 35.33 | 35.18 | 35.26 | 34.83 | -0.14% | 48,728 |
| Aug 29, 2025 | 35.28 | 35.32 | 35.27 | 35.31 | 34.88 | -0.06% | 31,525 |
| Aug 28, 2025 | 35.26 | 35.36 | 35.24 | 35.33 | 34.90 | -0.21% | 25,338 |
| Aug 27, 2025 | 35.35 | 35.41 | 35.32 | 35.41 | 34.82 | 0.07% | 32,776 |
| Aug 26, 2025 | 35.37 | 35.41 | 35.32 | 35.38 | 34.79 | 0.13% | 36,076 |
| Aug 25, 2025 | 35.40 | 35.40 | 35.34 | 35.34 | 34.75 | -0.18% | 19,154 |
| Aug 22, 2025 | 35.20 | 35.42 | 35.19 | 35.40 | 34.81 | 0.85% | 91,072 |
| Aug 21, 2025 | 35.18 | 35.20 | 35.09 | 35.10 | 34.52 | -0.26% | 147,558 |
| Aug 20, 2025 | 35.15 | 35.26 | 35.12 | 35.19 | 34.61 | - | 41,902 |
| Aug 19, 2025 | 35.21 | 35.21 | 35.16 | 35.19 | 34.61 | 0.14% | 47,341 |
| Aug 18, 2025 | 35.15 | 35.15 | 35.13 | 35.14 | 34.56 | -0.09% | 42,665 |
| Aug 15, 2025 | 35.17 | 35.34 | 35.13 | 35.17 | 34.59 | -0.03% | 32,955 |
| Aug 14, 2025 | 35.30 | 35.30 | 35.13 | 35.18 | 34.60 | -0.28% | 259,489 |
| Aug 13, 2025 | 35.27 | 35.29 | 35.21 | 35.28 | 34.70 | 0.31% | 90,297 |
| Aug 12, 2025 | 35.12 | 35.17 | 35.10 | 35.17 | 34.59 | 0.20% | 53,325 |
| Aug 11, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 34.52 | -0.03% | 191,417 |
| Aug 8, 2025 | 35.15 | 35.15 | 35.11 | 35.11 | 34.53 | -0.09% | 22,160 |
| Aug 7, 2025 | 35.17 | 35.17 | 35.12 | 35.14 | 34.56 | -0.03% | 41,804 |
| Aug 6, 2025 | 35.14 | 35.15 | 35.10 | 35.15 | 34.57 | 0.03% | 30,550 |
| Aug 5, 2025 | 35.14 | 35.14 | 35.11 | 35.14 | 34.56 | 0.03% | 43,117 |
| Aug 4, 2025 | 35.14 | 35.14 | 35.06 | 35.13 | 34.55 | 0.06% | 45,371 |
| Aug 1, 2025 | 35.08 | 35.11 | 35.04 | 35.11 | 34.53 | 0.54% | 32,191 |
| Jul 31, 2025 | 34.96 | 34.98 | 34.91 | 34.92 | 34.34 | -0.08% | 26,230 |
| Jul 30, 2025 | 34.96 | 34.97 | 34.67 | 34.95 | 34.37 | -0.53% | 54,378 |
| Jul 29, 2025 | 35.15 | 35.15 | 35.04 | 35.14 | 34.40 | 0.27% | 40,586 |
| Jul 28, 2025 | 34.99 | 35.10 | 34.90 | 35.04 | 34.30 | -0.03% | 60,338 |
| Jul 25, 2025 | 35.07 | 35.07 | 34.95 | 35.05 | 34.31 | 0.26% | 43,862 |
| Jul 24, 2025 | 34.90 | 35.09 | 34.88 | 34.96 | 34.22 | 0.06% | 61,367 |
| Jul 23, 2025 | 35.01 | 35.01 | 34.91 | 34.94 | 34.20 | -0.26% | 50,391 |
| Jul 22, 2025 | 35.07 | 35.11 | 34.94 | 35.03 | 34.29 | 0.26% | 26,894 |
| Jul 21, 2025 | 35.07 | 35.07 | 34.93 | 34.94 | 34.20 | 0.23% | 100,593 |
| Jul 18, 2025 | 34.86 | 34.89 | 34.83 | 34.86 | 34.13 | 0.20% | 21,922 |
| Jul 17, 2025 | 34.79 | 34.89 | 34.72 | 34.79 | 34.06 | 0.09% | 80,739 |