Hartford Schroders Tax-Aw... (HTAB)
18.23
-0.31 (-1.67%)
At close: Apr 09, 2025, 1:07 PM
GLUE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 18.66 | 18.82 | 18.41 | 18.54 | -0.30 | -1.59% | 197,307 |
| Apr 7, 2025 | 19.19 | 19.25 | 18.64 | 18.84 | -0.47 | -2.43% | 162,611 |
| Apr 4, 2025 | 19.48 | 19.48 | 19.30 | 19.31 | 0.02 | 0.10% | 155,017 |
| Apr 3, 2025 | 19.37 | 19.40 | 19.27 | 19.29 | 0.15 | 0.78% | 74,000 |
| Apr 2, 2025 | 19.23 | 19.24 | 19.09 | 19.14 | -0.06 | -0.31% | 104,000 |
| Apr 1, 2025 | 19.16 | 19.23 | 19.16 | 19.20 | 0.03 | 0.16% | 84,345 |
| Mar 31, 2025 | 19.09 | 19.17 | 19.00 | 19.17 | 0.14 | 0.74% | 103,704 |
| Mar 28, 2025 | 18.98 | 19.05 | 18.98 | 19.03 | 0.08 | 0.42% | 52,049 |
| Mar 27, 2025 | 18.96 | 18.99 | 18.94 | 18.95 | -0.07 | -0.37% | 44,529 |
| Mar 26, 2025 | 19.09 | 19.09 | 19.01 | 19.02 | -0.10 | -0.52% | 265,827 |
| Mar 25, 2025 | 19.18 | 19.18 | 19.10 | 19.12 | -0.03 | -0.16% | 80,800 |
| Mar 24, 2025 | 19.23 | 19.23 | 19.11 | 19.15 | -0.05 | -0.26% | 121,636 |
| Mar 21, 2025 | 19.29 | 19.31 | 19.20 | 19.20 | -0.04 | -0.21% | 61,211 |
| Mar 20, 2025 | 19.34 | 19.34 | 19.24 | 19.24 | 0.03 | 0.16% | 28,308 |
| Mar 19, 2025 | 19.17 | 19.26 | 19.14 | 19.21 | -0.01 | -0.05% | 86,743 |
| Mar 18, 2025 | 19.19 | 19.22 | 19.17 | 19.22 | 0.03 | 0.16% | 125,240 |
| Mar 17, 2025 | 19.20 | 19.23 | 19.16 | 19.19 | 0.01 | 0.05% | 113,900 |
| Mar 14, 2025 | 19.15 | 19.19 | 19.15 | 19.18 | -0.02 | -0.10% | 51,600 |
| Mar 13, 2025 | 19.15 | 19.20 | 19.12 | 19.20 | 0.03 | 0.16% | 87,222 |
| Mar 12, 2025 | 19.23 | 19.25 | 19.12 | 19.17 | -0.12 | -0.62% | 72,008 |
| Mar 11, 2025 | 19.33 | 19.36 | 19.23 | 19.29 | 0.07 | 0.36% | 55,739 |
| Mar 10, 2025 | 19.38 | 19.40 | 19.19 | 19.22 | -0.09 | -0.47% | 87,900 |
| Mar 7, 2025 | 19.40 | 19.40 | 19.27 | 19.31 | -0.02 | -0.10% | 68,042 |
| Mar 6, 2025 | 19.38 | 19.39 | 19.31 | 19.33 | -0.07 | -0.36% | 85,700 |
| Mar 5, 2025 | 19.45 | 19.49 | 19.39 | 19.40 | -0.04 | -0.21% | 74,700 |
| Mar 4, 2025 | 19.55 | 19.56 | 19.43 | 19.44 | -0.09 | -0.46% | 44,537 |
| Mar 3, 2025 | 19.58 | 19.58 | 19.48 | 19.53 | -0.08 | -0.41% | 78,239 |
| Feb 28, 2025 | 19.57 | 19.61 | 19.51 | 19.61 | 0.11 | 0.56% | 78,200 |
| Feb 27, 2025 | 19.47 | 19.50 | 19.46 | 19.50 | -0.10 | -0.51% | 78,403 |
| Feb 26, 2025 | 19.60 | 19.61 | 19.54 | 19.60 | 0.02 | 0.10% | 60,008 |
| Feb 25, 2025 | 19.59 | 19.62 | 19.56 | 19.58 | 0.09 | 0.46% | 107,221 |
| Feb 24, 2025 | 19.51 | 19.51 | 19.46 | 19.49 | -0.09 | -0.46% | 78,500 |
| Feb 21, 2025 | 19.47 | 19.58 | 19.40 | 19.58 | 0.16 | 0.82% | 390,400 |
| Feb 20, 2025 | 19.42 | 19.43 | 19.39 | 19.42 | 0.03 | 0.15% | 120,100 |
| Feb 19, 2025 | 19.30 | 19.40 | 19.30 | 19.39 | 0.07 | 0.36% | 81,800 |
| Feb 18, 2025 | 19.39 | 19.39 | 19.32 | 19.32 | -0.08 | -0.41% | 121,306 |
| Feb 14, 2025 | 19.39 | 19.43 | 19.39 | 19.40 | 0.03 | 0.15% | 61,025 |
| Feb 13, 2025 | 19.34 | 19.40 | 19.29 | 19.37 | 0.25 | 1.31% | 130,700 |
| Feb 12, 2025 | 19.23 | 19.28 | 19.12 | 19.12 | -0.28 | -1.44% | 89,815 |
| Feb 11, 2025 | 19.41 | 19.41 | 19.37 | 19.40 | -0.03 | -0.15% | 100,000 |
| Feb 10, 2025 | 19.55 | 19.55 | 19.41 | 19.43 | 0.02 | 0.10% | 114,300 |
| Feb 7, 2025 | 19.49 | 19.49 | 19.41 | 19.41 | -0.10 | -0.51% | 57,838 |
| Feb 6, 2025 | 19.47 | 19.51 | 19.44 | 19.51 | 0.05 | 0.26% | 104,100 |
| Feb 5, 2025 | 19.37 | 19.49 | 19.37 | 19.46 | 0.10 | 0.52% | 119,400 |
| Feb 4, 2025 | 19.28 | 19.38 | 19.28 | 19.36 | 0.03 | 0.16% | 131,500 |
| Feb 3, 2025 | 19.48 | 19.48 | 19.29 | 19.33 | 0.04 | 0.21% | 196,826 |
| Jan 31, 2025 | 19.32 | 19.35 | 19.26 | 19.29 | -0.02 | -0.10% | 230,411 |
| Jan 30, 2025 | 19.33 | 19.36 | 19.31 | 19.31 | -0.03 | -0.16% | 193,000 |
| Jan 29, 2025 | 19.42 | 19.42 | 19.29 | 19.34 | -0.06 | -0.31% | 81,100 |
| Jan 28, 2025 | 19.37 | 19.41 | 19.35 | 19.40 | 0.00 | 0.00% | 471,314 |