Hartford Strategic Income... (HFSI)
CBOE: HFSI
· Real-Time Price · USD
35.39
0.01 (0.03%)
At close: Aug 27, 2025, 2:59 PM
HFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 35.60 | 35.62 | 35.58 | 35.58 | n/a | -0.11% | 129,910 |
| Oct 3, 2025 | 35.66 | 35.69 | 35.61 | 35.62 | n/a | -0.06% | 76,500 |
| Oct 2, 2025 | 35.60 | 35.67 | 35.59 | 35.64 | n/a | 0.11% | 43,100 |
| Oct 1, 2025 | 35.59 | 35.65 | 35.57 | 35.60 | n/a | 0.11% | 49,206 |
| Sep 30, 2025 | 35.59 | 35.63 | 35.56 | 35.56 | n/a | -0.03% | 74,500 |
| Sep 29, 2025 | 35.53 | 35.60 | 35.52 | 35.57 | n/a | -0.34% | 168,544 |
| Sep 26, 2025 | 35.70 | 35.72 | 35.67 | 35.69 | n/a | -0.06% | 60,108 |
| Sep 25, 2025 | 35.76 | 35.76 | 35.67 | 35.71 | n/a | -0.20% | 50,504 |
| Sep 24, 2025 | 35.83 | 35.83 | 35.77 | 35.78 | n/a | -0.11% | 33,030 |
| Sep 23, 2025 | 35.79 | 35.82 | 35.76 | 35.82 | n/a | 0.06% | 73,027 |
| Sep 22, 2025 | 35.79 | 35.83 | 35.77 | 35.80 | n/a | 0.00% | 138,911 |
| Sep 19, 2025 | 35.79 | 35.87 | 35.76 | 35.80 | n/a | 0.06% | 103,210 |
| Sep 18, 2025 | 35.75 | 35.80 | 35.73 | 35.78 | n/a | -0.06% | 36,044 |
| Sep 17, 2025 | 35.87 | 35.91 | 35.78 | 35.80 | n/a | -0.11% | 249,421 |
| Sep 16, 2025 | 35.86 | 35.86 | 35.81 | 35.84 | n/a | 0.00% | 39,023 |
| Sep 15, 2025 | 35.83 | 35.88 | 35.79 | 35.84 | n/a | 0.17% | 115,207 |
| Sep 12, 2025 | 35.79 | 35.79 | 35.74 | 35.78 | n/a | -0.17% | 32,211 |
| Sep 11, 2025 | 35.73 | 35.85 | 35.73 | 35.84 | n/a | 0.39% | 43,800 |
| Sep 10, 2025 | 35.66 | 35.72 | 35.63 | 35.70 | n/a | 0.25% | 37,710 |
| Sep 9, 2025 | 35.65 | 35.65 | 35.58 | 35.61 | n/a | -0.08% | 36,012 |
Page 1 of 51