Skip to main content

Hartford Sustainable Income ETF (NY: HSUN )

33.26 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 33.24 33.27 33.24 33.26 1,339 -0.01(-0.03%)
Apr 17, 2024 33.25 33.27 33.24 33.27 2,067 +0.07(+0.23%)
Apr 16, 2024 33.21 33.22 33.18 33.20 1,865 -0.09(-0.26%)
Apr 15, 2024 33.31 33.31 33.27 33.28 1,463 -0.25(-0.74%)
Apr 12, 2024 33.50 33.53 33.50 33.53 781 +0.05(+0.14%)
Apr 11, 2024 33.50 33.50 33.48 33.48 992 -0.05(-0.15%)
Apr 10, 2024 33.61 33.61 33.53 33.53 20,956 -0.35(-1.02%)
Apr 09, 2024 33.88 33.88 33.88 33.88 39 +0.07(+0.21%)
Apr 08, 2024 33.74 33.83 33.74 33.81 1,177 +0.01(+0.01%)
Apr 05, 2024 33.80 33.80 33.80 33.80 100 -0.08(-0.22%)
Apr 04, 2024 33.88 33.88 33.88 33.88 25 +0.05(+0.15%)
Apr 03, 2024 33.83 33.84 33.78 33.83 5,559 +0.03(+0.10%)
Apr 02, 2024 33.78 33.83 33.78 33.80 3,251 -0.09(-0.25%)
Apr 01, 2024 33.88 33.88 33.88 33.88 134 -0.16(-0.47%)
Mar 28, 2024 34.08 34.08 34.03 34.04 505 +0.01(+0.03%)
Mar 27, 2024 34.04 34.04 34.02 34.03 1,336 -0.08(-0.22%)
Mar 26, 2024 34.11 34.11 34.11 34.11 14 -0.01(-0.02%)
Mar 25, 2024 34.11 34.11 34.11 34.11 23 -0.04(-0.11%)
Mar 22, 2024 34.15 34.15 34.15 34.15 100 +0.09(+0.27%)
Mar 21, 2024 34.09 34.09 34.06 34.06 7,314 -0.04(-0.13%)
Mar 20, 2024 34.10 34.10 34.10 34.10 0 +0.08(+0.23%)
Mar 19, 2024 34.02 34.02 34.02 34.02 1 +0.10(+0.29%)
Mar 18, 2024 33.95 33.95 33.92 33.92 1,010 -0.02(-0.04%)
Mar 15, 2024 33.95 33.98 33.94 33.94 8,366 -0.05(-0.15%)
Mar 14, 2024 34.02 34.02 33.99 33.99 254 -0.11(-0.34%)
Mar 13, 2024 34.12 34.12 34.10 34.10 240 +0.02(+0.07%)
Mar 12, 2024 34.08 34.08 34.08 34.08 23 -0.05(-0.15%)
Mar 11, 2024 34.13 34.13 34.13 34.13 4 +0.03(+0.07%)
Mar 08, 2024 34.10 34.10 34.10 34.10 100 +0.05(+0.15%)
Mar 07, 2024 34.06 34.06 34.06 34.06 1,684 +0.05(+0.16%)
Mar 06, 2024 34.02 34.02 33.96 34.00 6,804 +0.01(+0.03%)
Mar 05, 2024 33.99 33.99 33.99 33.99 71 +0.08(+0.24%)
Mar 04, 2024 33.89 33.91 33.89 33.91 419 +0.03(+0.09%)
Mar 01, 2024 33.78 33.88 33.78 33.88 2,465 +0.07(+0.21%)
Feb 29, 2024 33.83 33.83 33.81 33.81 1,119 +0.05(+0.16%)
Feb 28, 2024 33.77 33.77 33.71 33.76 11,911 -0.05(-0.15%)
Feb 27, 2024 33.81 33.81 33.81 33.81 1 -0.13(-0.40%)
Feb 26, 2024 34.02 34.02 33.92 33.94 6,636 -0.05(-0.15%)
Feb 23, 2024 34.02 34.02 33.99 33.99 509 +0.10(+0.29%)
Feb 22, 2024 33.88 33.90 33.88 33.89 315 +0.05(+0.15%)
Feb 21, 2024 33.84 33.84 33.84 33.84 85 -0.01(-0.03%)
Feb 20, 2024 33.93 33.93 33.84 33.85 13,965 +0.05(+0.15%)
Feb 16, 2024 33.82 33.82 33.80 33.80 3,579 -0.05(-0.15%)
Feb 15, 2024 33.85 33.85 33.85 33.85 821 +0.09(+0.28%)
Feb 14, 2024 33.77 33.77 33.76 33.76 121 +0.04(+0.10%)
Feb 13, 2024 33.76 33.78 33.72 33.72 521 -0.18(-0.52%)
Feb 12, 2024 33.86 33.90 33.86 33.90 8,268 +0.03(+0.09%)
Feb 09, 2024 33.82 33.87 33.82 33.87 5,304 +0.02(+0.06%)
Feb 08, 2024 33.86 33.86 33.83 33.85 9,488 -0.04(-0.12%)
Feb 07, 2024 33.89 33.91 33.86 33.88 2,499 +0.05(+0.16%)
Feb 06, 2024 33.80 33.83 33.80 33.83 10,243 +0.04(+0.12%)
Feb 05, 2024 33.81 33.83 33.79 33.79 3,597 -0.05(-0.16%)
Feb 02, 2024 33.90 33.90 33.83 33.84 34,520 -0.21(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.