Skip to main content

Hartford Sustainable Income ETF (NY: HSUN )

34.04 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.57 33.57 33.57 33.57 100 +0.25(+0.75%)
Mar 30, 2023 33.32 33.32 33.32 33.32 44 -0.00(-0.00%)
Mar 29, 2023 33.32 33.32 33.32 33.32 0 +0.06(+0.19%)
Mar 28, 2023 33.25 33.25 33.25 33.25 0 -0.03(-0.08%)
Mar 27, 2023 33.28 33.28 33.28 33.28 13 -0.27(-0.79%)
Mar 24, 2023 33.58 33.58 33.55 33.55 148 -0.03(-0.09%)
Mar 23, 2023 33.58 33.58 33.57 33.58 397 +0.15(+0.44%)
Mar 22, 2023 33.17 33.46 33.17 33.43 2,185 +0.36(+1.09%)
Mar 21, 2023 33.05 33.08 33.05 33.07 2,991 -0.07(-0.22%)
Mar 20, 2023 33.14 33.14 33.14 33.14 90 -0.15(-0.45%)
Mar 17, 2023 33.33 33.37 33.29 33.29 3,132 +0.16(+0.47%)
Mar 16, 2023 33.14 33.14 33.14 33.14 2 -0.18(-0.54%)
Mar 15, 2023 33.34 33.34 33.32 33.32 1,027 +0.20(+0.62%)
Mar 14, 2023 33.15 33.17 33.11 33.11 1,812 -0.13(-0.39%)
Mar 13, 2023 33.28 33.35 33.24 33.24 4,591 -0.03(-0.10%)
Mar 10, 2023 33.24 33.29 33.24 33.27 4,703 +0.22(+0.68%)
Mar 09, 2023 33.12 33.12 33.05 33.05 9,237 -0.02(-0.06%)
Mar 08, 2023 33.11 33.11 33.07 33.07 1,880 -0.04(-0.12%)
Mar 07, 2023 33.11 33.11 33.11 33.11 100 -0.03(-0.08%)
Mar 06, 2023 33.23 33.23 33.13 33.13 501 -0.02(-0.06%)
Mar 03, 2023 33.06 33.16 33.06 33.16 183 +0.22(+0.66%)
Mar 02, 2023 32.90 32.95 32.90 32.94 1,067 -0.07(-0.21%)
Mar 01, 2023 33.00 33.26 33.00 33.01 11,458 -0.12(-0.36%)
Feb 28, 2023 33.10 33.13 33.10 33.13 629 +0.03(+0.09%)
Feb 27, 2023 33.09 33.10 33.09 33.10 100 -0.05(-0.16%)
Feb 24, 2023 33.16 33.16 33.15 33.15 456 -0.09(-0.29%)
Feb 23, 2023 33.24 33.24 33.24 33.24 0 +0.11(+0.33%)
Feb 22, 2023 33.14 33.14 33.14 33.14 0 +0.00(+0.00%)
Feb 21, 2023 33.13 33.13 33.13 33.13 0 -0.29(-0.86%)
Feb 17, 2023 33.41 33.42 33.41 33.42 2,127 +0.06(+0.17%)
Feb 16, 2023 33.37 33.37 33.37 33.37 0 -0.14(-0.42%)
Feb 15, 2023 33.51 33.51 33.51 33.51 0 -0.04(-0.12%)
Feb 14, 2023 33.55 33.55 33.55 33.55 0 -0.04(-0.13%)
Feb 13, 2023 33.59 33.59 33.59 33.59 0 -0.01(-0.02%)
Feb 10, 2023 33.60 33.61 33.59 33.59 1,700 -0.11(-0.31%)
Feb 09, 2023 33.75 33.75 33.70 33.70 827 -0.11(-0.33%)
Feb 08, 2023 33.77 33.81 33.77 33.81 7,638 -0.03(-0.08%)
Feb 07, 2023 33.85 33.85 33.83 33.84 17,101 +0.00(+0.00%)
Feb 06, 2023 33.88 33.88 33.84 33.84 2,195 -0.12(-0.37%)
Feb 03, 2023 33.99 34.06 33.96 33.96 4,597 -0.08(-0.25%)
Feb 02, 2023 34.10 34.12 34.05 34.05 977 +0.07(+0.21%)
Feb 01, 2023 33.84 34.08 33.84 33.98 4,035 +0.18(+0.52%)
Jan 31, 2023 33.80 33.80 33.80 33.80 13 +0.05(+0.15%)
Jan 30, 2023 33.75 33.75 33.75 33.75 10 -0.07(-0.19%)
Jan 27, 2023 33.85 33.93 33.82 33.82 8,100 -0.09(-0.26%)
Jan 26, 2023 33.93 33.93 33.90 33.90 100 +0.02(+0.07%)
Jan 25, 2023 33.88 33.88 33.88 33.88 0 +0.00(+0.00%)
Jan 24, 2023 33.88 33.88 33.88 33.88 100 +0.11(+0.34%)
Jan 23, 2023 33.76 33.76 33.76 33.76 2 -0.01(-0.03%)
Jan 20, 2023 33.79 33.83 33.77 33.77 3,141 -0.03(-0.08%)
Jan 19, 2023 33.85 33.85 33.80 33.80 264 -0.01(-0.04%)
Jan 18, 2023 33.82 33.82 33.82 33.82 0 +0.16(+0.47%)
Jan 17, 2023 33.68 33.69 33.66 33.66 12,002 -0.05(-0.14%)
Jan 13, 2023 33.74 33.74 33.71 33.71 3,581 -0.01(-0.04%)
Jan 12, 2023 33.67 33.72 33.67 33.72 720 +0.20(+0.60%)
Jan 11, 2023 33.52 33.53 33.52 33.52 239 +0.07(+0.22%)
Jan 10, 2023 33.45 33.45 33.45 33.45 0 -0.02(-0.07%)
Jan 09, 2023 33.46 33.52 33.46 33.47 1,251 +0.11(+0.33%)
Jan 06, 2023 33.36 33.36 33.36 33.36 0 +0.28(+0.84%)
Jan 05, 2023 32.99 33.08 32.99 33.08 243 +0.06(+0.18%)
Jan 04, 2023 33.02 33.02 33.02 33.02 1 +0.24(+0.72%)
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.