Hartford Municipal Opport... (HMOP)
37.09
-0.54 (-1.44%)
At close: Apr 09, 2025, 1:07 PM
GLUE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 37.87 | 38.17 | 37.51 | 37.63 | -0.46 | -1.21% | 133,529 |
| Apr 7, 2025 | 38.52 | 38.65 | 37.90 | 38.09 | -0.65 | -1.68% | 223,400 |
| Apr 4, 2025 | 39.04 | 39.04 | 38.61 | 38.74 | 0.03 | 0.08% | 88,432 |
| Apr 3, 2025 | 38.55 | 38.76 | 38.55 | 38.71 | 0.22 | 0.57% | 113,200 |
| Apr 2, 2025 | 38.49 | 38.55 | 38.42 | 38.49 | -0.06 | -0.16% | 45,103 |
| Apr 1, 2025 | 38.30 | 38.55 | 38.30 | 38.55 | 0.10 | 0.26% | 86,600 |
| Mar 31, 2025 | 38.31 | 38.45 | 38.29 | 38.45 | 0.07 | 0.18% | 72,938 |
| Mar 28, 2025 | 38.62 | 38.62 | 38.03 | 38.38 | 0.13 | 0.34% | 78,600 |
| Mar 27, 2025 | 38.28 | 38.30 | 38.18 | 38.25 | -0.13 | -0.34% | 233,845 |
| Mar 26, 2025 | 39.01 | 39.01 | 38.29 | 38.38 | -0.15 | -0.39% | 60,800 |
| Mar 25, 2025 | 38.66 | 38.66 | 38.42 | 38.53 | 0.00 | 0.00% | 41,500 |
| Mar 24, 2025 | 38.64 | 38.64 | 38.48 | 38.53 | -0.04 | -0.10% | 53,108 |
| Mar 21, 2025 | 38.78 | 38.78 | 38.56 | 38.57 | -0.10 | -0.26% | 28,100 |
| Mar 20, 2025 | 38.76 | 38.76 | 38.63 | 38.67 | 0.03 | 0.08% | 21,837 |
| Mar 19, 2025 | 38.64 | 38.67 | 38.48 | 38.64 | 0.00 | 0.00% | 26,913 |
| Mar 18, 2025 | 38.58 | 38.67 | 38.56 | 38.64 | 0.02 | 0.05% | 48,700 |
| Mar 17, 2025 | 38.59 | 38.67 | 38.58 | 38.62 | 0.06 | 0.16% | 51,827 |
| Mar 14, 2025 | 38.68 | 38.68 | 38.52 | 38.56 | -0.07 | -0.18% | 36,800 |
| Mar 13, 2025 | 38.66 | 38.66 | 38.45 | 38.63 | -0.03 | -0.08% | 100,400 |
| Mar 12, 2025 | 38.73 | 38.82 | 38.59 | 38.66 | -0.11 | -0.28% | 49,409 |
| Mar 11, 2025 | 38.80 | 38.88 | 38.73 | 38.77 | -0.12 | -0.31% | 41,500 |
| Mar 10, 2025 | 38.92 | 38.94 | 38.84 | 38.89 | 0.06 | 0.15% | 89,300 |
| Mar 7, 2025 | 38.89 | 38.90 | 38.77 | 38.83 | -0.04 | -0.10% | 76,100 |
| Mar 6, 2025 | 39.01 | 39.01 | 38.81 | 38.87 | 0.01 | 0.03% | 55,328 |
| Mar 5, 2025 | 39.04 | 39.08 | 38.85 | 38.86 | -0.09 | -0.23% | 119,000 |
| Mar 4, 2025 | 39.15 | 39.15 | 38.89 | 38.95 | -0.11 | -0.28% | 52,900 |
| Mar 3, 2025 | 38.94 | 39.14 | 38.74 | 39.06 | -0.03 | -0.08% | 44,839 |
| Feb 28, 2025 | 38.88 | 39.10 | 38.88 | 39.09 | 0.04 | 0.10% | 142,100 |
| Feb 27, 2025 | 39.04 | 39.05 | 38.92 | 39.05 | -0.10 | -0.26% | 86,515 |
| Feb 26, 2025 | 39.05 | 39.15 | 39.05 | 39.15 | 0.08 | 0.20% | 40,600 |
| Feb 25, 2025 | 39.10 | 39.25 | 38.97 | 39.07 | 0.09 | 0.23% | 70,100 |
| Feb 24, 2025 | 38.87 | 39.08 | 38.86 | 38.98 | -0.01 | -0.03% | 53,214 |
| Feb 21, 2025 | 38.95 | 39.00 | 38.81 | 38.99 | 0.11 | 0.28% | 42,516 |
| Feb 20, 2025 | 38.79 | 38.91 | 38.77 | 38.88 | 0.03 | 0.08% | 48,825 |
| Feb 19, 2025 | 38.70 | 38.85 | 38.70 | 38.85 | 0.09 | 0.23% | 24,600 |
| Feb 18, 2025 | 38.98 | 38.98 | 38.71 | 38.76 | -0.06 | -0.15% | 65,524 |
| Feb 14, 2025 | 38.81 | 39.13 | 38.75 | 38.82 | 0.07 | 0.18% | 53,600 |
| Feb 13, 2025 | 38.68 | 39.12 | 38.63 | 38.75 | 0.11 | 0.28% | 73,111 |
| Feb 12, 2025 | 38.74 | 38.74 | 38.60 | 38.64 | -0.19 | -0.49% | 29,316 |
| Feb 11, 2025 | 38.97 | 38.97 | 38.76 | 38.83 | -0.04 | -0.10% | 67,133 |
| Feb 10, 2025 | 38.91 | 38.91 | 38.80 | 38.87 | -0.02 | -0.05% | 131,935 |
| Feb 7, 2025 | 38.93 | 38.93 | 38.82 | 38.89 | -0.02 | -0.05% | 182,400 |
| Feb 6, 2025 | 38.93 | 38.94 | 38.83 | 38.91 | 0.04 | 0.10% | 25,700 |
| Feb 5, 2025 | 38.76 | 39.00 | 38.76 | 38.87 | 0.07 | 0.18% | 98,335 |
| Feb 4, 2025 | 38.80 | 38.82 | 38.70 | 38.80 | 0.04 | 0.10% | 61,000 |
| Feb 3, 2025 | 38.84 | 38.84 | 38.70 | 38.76 | 0.02 | 0.05% | 68,813 |
| Jan 31, 2025 | 38.78 | 38.84 | 38.69 | 38.74 | -0.02 | -0.05% | 86,023 |
| Jan 30, 2025 | 38.69 | 38.79 | 38.66 | 38.76 | 0.03 | 0.08% | 27,025 |
| Jan 29, 2025 | 38.83 | 38.84 | 38.72 | 38.73 | -0.03 | -0.08% | 26,900 |
| Jan 28, 2025 | 38.84 | 38.84 | 38.72 | 38.76 | -0.08 | -0.21% | 35,810 |