Skip to main content

Hartford Sustainable Income ETF (NY: HSUN )

33.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 31.60 31.60 31.60 31.60 5 -0.05(-0.17%)
Oct 28, 2022 31.66 31.66 31.66 31.66 0 +0.05(+0.16%)
Oct 27, 2022 31.61 31.61 31.61 31.61 0 +0.02(+0.05%)
Oct 26, 2022 31.59 31.59 31.59 31.59 2 +0.12(+0.38%)
Oct 25, 2022 31.47 31.47 31.47 31.47 1 +0.16(+0.53%)
Oct 24, 2022 31.30 0 -0.05(-0.16%)
Oct 21, 2022 31.36 31.36 31.36 31.36 0 +0.05(+0.16%)
Oct 20, 2022 31.30 31.30 31.30 31.30 1 -0.18(-0.57%)
Oct 19, 2022 31.57 31.57 31.48 31.48 882 -0.14(-0.44%)
Oct 18, 2022 31.62 31.62 31.62 31.62 0 +0.10(+0.33%)
Oct 17, 2022 31.52 31.52 31.52 31.52 4 +0.07(+0.21%)
Oct 14, 2022 31.45 31.45 31.45 31.45 100 -0.09(-0.29%)
Oct 13, 2022 31.55 31.55 31.55 31.55 2 -0.10(-0.33%)
Oct 12, 2022 31.65 31.65 31.65 31.65 14 -0.14(-0.42%)
Oct 11, 2022 31.79 31.79 31.79 31.79 0 -0.02(-0.06%)
Oct 10, 2022 31.80 31.80 31.80 31.80 2 -0.17(-0.52%)
Oct 07, 2022 31.97 31.97 31.97 31.97 0 -0.17(-0.54%)
Oct 06, 2022 32.15 32.15 32.15 32.15 3 -0.22(-0.68%)
Oct 05, 2022 32.27 32.37 32.27 32.37 337 +0.25(+0.79%)
Oct 04, 2022 32.11 32.11 32.11 32.11 1 +0.16(+0.49%)
Oct 03, 2022 31.96 31.96 31.96 31.96 39 +0.37(+1.16%)
Sep 30, 2022 31.59 31.59 31.59 31.59 101 -0.23(-0.74%)
Sep 29, 2022 31.94 31.94 31.82 31.82 300 -0.41(-1.26%)
Sep 28, 2022 32.23 32.23 32.23 32.23 1 +0.08(+0.26%)
Sep 27, 2022 32.15 32.15 32.15 32.15 0 -0.22(-0.70%)
Sep 26, 2022 32.37 32.37 32.37 32.37 95 -0.33(-1.01%)
Sep 23, 2022 32.70 32.70 32.70 32.70 0 -0.19(-0.58%)
Sep 22, 2022 32.93 32.93 32.89 32.89 193 -0.29(-0.87%)
Sep 21, 2022 33.18 33.18 33.18 33.18 19 -0.01(-0.04%)
Sep 20, 2022 33.19 33.19 33.19 33.19 0 -0.08(-0.24%)
Sep 19, 2022 33.29 33.29 33.27 33.27 120 -0.03(-0.11%)
Sep 16, 2022 33.33 33.33 33.30 33.30 162 -0.10(-0.30%)
Sep 15, 2022 33.41 33.41 33.41 33.41 22 -0.07(-0.22%)
Sep 14, 2022 33.48 33.48 33.48 33.48 0 -0.07(-0.20%)
Sep 13, 2022 33.55 33.55 33.55 33.55 23 +0.03(+0.08%)
Sep 12, 2022 33.52 33.52 33.52 33.52 0 -0.12(-0.37%)
Sep 09, 2022 33.65 33.65 33.65 33.65 0 +0.18(+0.52%)
Sep 08, 2022 33.49 33.51 33.47 33.47 24,123 +0.01(+0.03%)
Sep 07, 2022 33.46 33.46 33.46 33.46 20 +0.18(+0.54%)
Sep 06, 2022 33.38 33.38 33.28 33.28 189 -0.19(-0.57%)
Sep 02, 2022 33.47 33.47 33.47 33.47 100 +0.05(+0.14%)
Sep 01, 2022 33.42 33.42 33.42 33.42 873 -0.16(-0.46%)
Aug 31, 2022 33.58 33.58 33.58 33.58 34 -0.11(-0.33%)
Aug 30, 2022 33.69 33.69 33.69 33.69 0 -0.26(-0.77%)
Aug 29, 2022 33.99 33.99 33.95 33.95 175 -0.02(-0.06%)
Aug 26, 2022 33.97 33.97 33.97 33.97 0 +0.05(+0.13%)
Aug 25, 2022 33.89 33.92 33.89 33.92 893 +0.14(+0.41%)
Aug 24, 2022 33.78 33.78 33.78 33.78 0 -0.05(-0.15%)
Aug 23, 2022 33.90 33.93 33.84 33.84 6,013 -0.03(-0.10%)
Aug 22, 2022 33.88 33.88 33.87 33.87 294 -0.14(-0.40%)
Aug 19, 2022 34.01 34.01 34.01 34.01 0 -0.13(-0.38%)
Aug 18, 2022 34.17 34.17 34.13 34.13 162 -0.10(-0.29%)
Aug 17, 2022 34.26 34.26 34.23 34.23 405 -0.02(-0.06%)
Aug 16, 2022 34.24 34.26 34.24 34.26 255 +0.08(+0.23%)
Aug 15, 2022 34.23 34.23 34.17 34.17 433 +0.05(+0.16%)
Aug 12, 2022 34.12 34.12 34.12 34.12 0 +0.09(+0.28%)
Aug 11, 2022 34.10 34.10 34.02 34.02 2,466 -0.06(-0.17%)
Aug 10, 2022 34.08 34.08 34.08 34.08 19 +0.07(+0.22%)
Aug 09, 2022 34.01 34.01 34.01 34.01 0 -0.05(-0.15%)
Aug 08, 2022 34.11 34.11 34.06 34.06 161 +0.15(+0.44%)
Aug 05, 2022 33.91 33.91 33.91 33.91 0 -0.08(-0.22%)
Aug 04, 2022 33.98 33.98 33.98 33.98 20 -0.02(-0.04%)
Aug 03, 2022 33.98 34.00 33.98 34.00 448 +0.13(+0.38%)
Aug 02, 2022 33.95 33.97 33.87 33.87 11,946 -0.14(-0.41%)
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.