Skip to main content
Hartford Schroders Tax-Aware Bond ETF (HTAB)
NYSEARCA: HTAB · Real-Time Price · USD
19.30
-0.05 (-0.26%)
Mar 5, 2026, 4:00 PM EST - Market closed

HTAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.2919.3219.2719.3019.30-0.26%52,334
Mar 4, 202619.3119.3719.3119.3519.350.21%20,052
Mar 3, 202619.3419.3519.2719.3119.31-0.67%39,435
Mar 2, 202619.4519.4619.4119.4419.44-0.23%31,930
Feb 27, 202619.4719.4919.4719.4919.49-0.28%22,417
Feb 26, 202619.5019.5619.5019.5419.480.26%46,144
Feb 25, 202619.4819.5019.4719.4919.430.15%48,282
Feb 24, 202619.3419.4819.3419.4619.400.10%55,154
Feb 23, 202619.4619.4719.4419.4419.38-0.05%42,157
Feb 20, 202619.4619.4619.4319.4519.390.05%77,978
Feb 19, 202619.4319.4519.4219.4419.380.15%27,409
Feb 18, 202619.4119.4419.4019.4119.35-0.08%64,961
Feb 17, 202619.4219.4319.4119.4319.370.15%25,809
Feb 13, 202619.4219.4519.3819.4019.340.03%46,175
Feb 12, 202619.3619.4019.3419.3919.330.26%41,699
Feb 11, 202619.3519.3519.3219.3419.28-0.05%61,530
Feb 10, 202619.3919.4019.3519.3519.290.16%64,354
Feb 9, 202619.3019.3319.2819.3219.260.29%53,020
Feb 6, 202619.2619.2819.2319.2719.210.10%47,045
Feb 5, 202619.2519.2619.2419.2519.190.13%59,862
Feb 4, 202619.1919.2219.1819.2219.160.11%85,749
Feb 3, 202619.1719.2019.1619.2019.140.30%62,984
Feb 2, 202619.1519.1919.1319.1419.08-0.09%53,533
Jan 30, 202619.1619.1819.1519.1619.10-0.22%26,662
Jan 29, 202619.1819.2319.1819.2019.09-0.03%26,142
Jan 28, 202619.1919.2219.1719.2119.09-0.11%35,277
Jan 27, 202619.2319.2419.2119.2319.11-0.10%35,375
Jan 26, 202619.2819.2819.2219.2519.130.10%22,614
Jan 23, 202619.2319.2319.2019.2319.110.16%57,784
Jan 22, 202619.1919.2319.1719.2019.080.08%52,528
Jan 21, 202619.1319.1919.1219.1919.070.31%43,859
Jan 20, 202619.1919.2019.1119.1319.01-0.42%53,691
Jan 16, 202619.2719.2719.2019.2119.09-0.18%32,016
Jan 15, 202619.2819.2819.2319.2419.12-20,260
Jan 14, 202619.2519.2619.2419.2419.120.04%63,788
Jan 13, 202619.2719.2719.2319.2319.12-0.02%18,050
Jan 12, 202619.2619.2619.2219.2419.12-0.10%33,176
Jan 9, 202619.2419.2719.2319.2619.140.05%23,337
Jan 8, 202619.2519.2819.2319.2519.13-0.13%66,524
Jan 7, 202619.2719.2719.2519.2719.150.21%38,058
Jan 6, 202619.2219.2419.1919.2319.110.05%76,325
Jan 5, 202619.2519.2519.2019.2219.10-29,540
Jan 2, 202619.2219.2219.1919.2219.100.37%20,372
Dec 31, 202519.1919.2219.1519.1519.04-0.31%97,804
Dec 30, 202519.1919.2219.1919.2119.09-0.26%37,641
Dec 29, 202519.2719.2819.2419.2619.070.13%34,046
Dec 26, 202519.3119.3119.2319.2419.05-0.23%13,865
Dec 24, 202519.2519.2819.2419.2819.090.16%19,742
Dec 23, 202519.2119.2519.2019.2519.060.26%40,457
Dec 22, 202519.2319.2419.1719.2019.02-0.10%52,350
Dec 19, 202519.2119.2619.2019.2219.030.05%30,376
Dec 18, 202519.2519.2719.1519.2119.02-51,026
Dec 17, 202519.2219.2219.1919.2119.02-0.05%24,541
Dec 16, 202519.1619.2219.1619.2219.030.21%45,806
Dec 15, 202519.2419.2419.1719.1819.00-84,024
Dec 12, 202519.1919.2219.1419.1819.00-0.36%209,891
Dec 11, 202519.2819.2819.2119.2519.060.05%89,095
Dec 10, 202519.2119.2519.1919.2419.050.10%22,853
Dec 9, 202519.2619.2619.2219.2219.03-0.10%44,065
Dec 8, 202519.2719.2719.2019.2419.05-0.10%54,494
Dec 5, 202519.1919.2619.1919.2619.070.31%85,301
Dec 4, 202519.1819.2119.1719.2019.020.05%55,887
Dec 3, 202519.2119.2419.1519.1919.01-0.21%37,388
Dec 2, 202519.2119.2319.1719.2319.04-0.05%52,530
Dec 1, 202519.2519.2519.2219.2419.05-0.36%53,155
Nov 28, 202519.2919.3119.2919.3119.120.05%16,506
Nov 26, 202519.2619.3119.2519.3019.11-0.10%54,164
Nov 25, 202519.3419.3419.2919.3219.080.05%116,377
Nov 24, 202519.3519.3519.3019.3119.07-0.03%35,948
Nov 21, 202519.3419.3519.2919.3219.070.08%61,102
Nov 20, 202519.3219.3319.2919.3019.06-77,558
Nov 19, 202519.3619.3719.3019.3019.06-0.26%33,957
Nov 18, 202519.3219.3519.2919.3519.110.42%74,149
Nov 17, 202519.2919.3119.2719.2719.030.13%50,555
Nov 14, 202519.4419.4419.2519.2519.01-0.23%62,331
Nov 13, 202519.2919.3019.2719.2919.05-0.05%72,122
Nov 12, 202519.3519.3519.3019.3019.06-0.16%65,188
Nov 11, 202519.3319.3419.3119.3319.090.16%48,519
Nov 10, 202519.3219.3219.2819.3019.060.05%39,659
Nov 7, 202519.2719.3219.2719.2919.05-17,236
Nov 6, 202519.3119.3119.2619.2919.050.21%228,001
Nov 5, 202519.3119.3119.2519.2519.01-0.36%39,876
Nov 4, 202519.2419.3219.2419.3219.080.26%40,659
Nov 3, 202519.3019.3019.2619.2719.03-0.16%35,916
Oct 31, 202519.3019.3319.2919.3019.060.05%52,540
Oct 30, 202519.2319.2919.2319.2919.05-0.41%213,550
Oct 29, 202519.4019.4019.3419.3719.07-0.21%45,441
Oct 28, 202519.4219.4419.4019.4119.11-0.05%38,044
Oct 27, 202519.3819.4319.3819.4219.120.10%115,996
Oct 24, 202519.4519.4519.3819.4019.10-85,986
Oct 23, 202519.3719.4019.3719.4019.10-182,443
Oct 22, 202519.4019.4419.3819.4019.100.05%126,258
Oct 21, 202519.4419.4619.3919.3919.09-0.15%69,989
Oct 20, 202519.4119.4319.3919.4219.120.15%199,773
Oct 17, 202519.4019.4019.3619.3919.09-0.10%38,086
Oct 16, 202519.3119.4219.3119.4119.110.41%56,121
Oct 15, 202519.3119.3519.3119.3319.030.08%27,299
Oct 14, 202519.3019.3419.3019.3219.01-0.08%31,622
Oct 13, 202519.2819.3319.2619.3319.030.52%17,460
Oct 10, 202519.2719.2719.1619.2318.930.16%71,868