Hartford Strategic Income... (HFSI)
AMEX: HFSI
· Real-Time Price · USD
35.14
-0.03 (-0.09%)
At close: Aug 18, 2025, 3:59 PM
35.14
0.00%
After-hours: Aug 18, 2025, 04:04 PM EDT
HFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.17 | 35.34 | 35.13 | 35.17 | 35.17 | -0.03% | 33,000 |
| Aug 14, 2025 | 35.30 | 35.30 | 35.13 | 35.18 | 35.18 | -0.28% | 259,500 |
| Aug 13, 2025 | 35.27 | 35.29 | 35.21 | 35.28 | 35.28 | 0.31% | 90,300 |
| Aug 12, 2025 | 35.12 | 35.17 | 35.10 | 35.17 | 35.17 | 0.20% | 53,310 |
| Aug 11, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | -0.03% | 191,417 |
| Aug 8, 2025 | 35.15 | 35.15 | 35.10 | 35.11 | 35.11 | -0.09% | 22,200 |
| Aug 7, 2025 | 35.17 | 35.17 | 35.12 | 35.14 | 35.14 | -0.03% | 41,804 |
| Aug 6, 2025 | 35.14 | 35.15 | 35.10 | 35.15 | 35.15 | 0.03% | 30,600 |
| Aug 5, 2025 | 35.14 | 35.14 | 35.11 | 35.14 | 35.14 | 0.03% | 43,117 |
| Aug 4, 2025 | 35.14 | 35.14 | 35.06 | 35.13 | 35.13 | 0.06% | 45,400 |
| Aug 1, 2025 | 35.08 | 35.11 | 35.04 | 35.11 | 35.11 | 0.54% | 32,200 |
| Jul 31, 2025 | 34.96 | 34.98 | 34.91 | 34.92 | 34.92 | -0.09% | 26,230 |
| Jul 30, 2025 | 34.96 | 34.97 | 34.67 | 34.95 | 34.95 | -0.51% | 54,400 |
| Jul 29, 2025 | 35.15 | 35.15 | 35.04 | 35.13 | 34.97 | 0.26% | 40,600 |
| Jul 28, 2025 | 34.99 | 35.10 | 34.90 | 35.04 | 34.88 | -0.03% | 60,338 |
| Jul 25, 2025 | 35.07 | 35.07 | 34.95 | 35.05 | 34.89 | 0.26% | 43,900 |
| Jul 24, 2025 | 34.90 | 35.09 | 34.88 | 34.96 | 34.80 | 0.06% | 61,400 |
| Jul 23, 2025 | 35.01 | 35.01 | 34.91 | 34.94 | 34.94 | -0.26% | 50,400 |
| Jul 22, 2025 | 35.07 | 35.11 | 34.94 | 35.03 | 35.03 | 0.26% | 26,900 |
| Jul 21, 2025 | 35.07 | 35.07 | 34.93 | 34.94 | 34.94 | 0.23% | 100,600 |