Hartford US Quality Growth ETF (HQGO)
NASDAQ: HQGO · Real-Time Price · USD
52.23
+0.47 (0.90%)
At close: May 13, 2025, 4:00 PM
52.23
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
HQGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 3.82% | 9 |
| May 9, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.30% | 22 |
| May 8, 2025 | 50.31 | 50.31 | 50.01 | 50.01 | 50.01 | 0.79% | 322 |
| May 7, 2025 | 49.42 | 49.62 | 49.42 | 49.62 | 49.62 | 0.32% | 108 |
| May 6, 2025 | 49.64 | 49.64 | 49.46 | 49.46 | 49.46 | -0.89% | 474 |
| May 5, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.52% | 7 |
| May 2, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1.67% | 8 |
| May 1, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.63% | 5 |
| Apr 30, 2025 | 48.68 | 49.04 | 48.68 | 49.04 | 49.04 | 0.02% | 879 |
| Apr 29, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.50% | 22 |
| Apr 28, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.06% | 2 |
| Apr 25, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.96% | 12 |
| Apr 24, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 2.49% | 78 |
| Apr 23, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 1.99% | 18 |
| Apr 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.54% | 5 |
| Apr 21, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -2.37% | 21 |
| Apr 17, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.14% | 98 |
| Apr 16, 2025 | 46.03 | 46.21 | 45.90 | 46.21 | 46.21 | -2.36% | 412 |
| Apr 15, 2025 | 47.69 | 47.69 | 47.33 | 47.33 | 47.33 | -0.02% | 417 |
| Apr 14, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.54% | 6 |
| Apr 11, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 1.61% | 1,483 |
| Apr 10, 2025 | 46.65 | 46.76 | 46.24 | 46.34 | 46.34 | -3.61% | 772 |
| Apr 9, 2025 | 44.02 | 48.07 | 43.98 | 48.07 | 48.07 | 10.35% | 2,546 |
| Apr 8, 2025 | 46.49 | 46.49 | 43.15 | 43.56 | 43.56 | -1.62% | 2,724 |
| Apr 7, 2025 | 43.63 | 45.62 | 43.53 | 44.28 | 44.28 | -0.23% | 22,991 |
| Apr 4, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -5.39% | 8 |
| Apr 3, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -5.37% | 23 |
| Apr 2, 2025 | 49.61 | 49.61 | 49.57 | 49.57 | 49.57 | 0.97% | 113 |
| Apr 1, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.50% | 83 |
| Mar 31, 2025 | 48.18 | 48.85 | 48.18 | 48.85 | 48.85 | 0.60% | 137 |
| Mar 28, 2025 | 48.63 | 48.63 | 48.56 | 48.56 | 48.56 | -2.37% | 909 |
| Mar 27, 2025 | 49.75 | 49.75 | 49.74 | 49.74 | 49.74 | -0.52% | 148 |
| Mar 26, 2025 | 49.88 | 50.00 | 49.85 | 50.00 | 50.00 | -1.37% | 1,007 |
| Mar 25, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.11% | 3 |
| Mar 24, 2025 | 50.52 | 50.64 | 50.52 | 50.64 | 50.58 | 2.29% | 896 |
| Mar 21, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.45 | 0.32% | 1 |
| Mar 20, 2025 | 49.73 | 49.73 | 49.35 | 49.35 | 49.29 | -0.43% | 136 |
| Mar 19, 2025 | 49.75 | 49.75 | 49.56 | 49.56 | 49.50 | 1.27% | 185 |
| Mar 18, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.88 | -1.44% | 10 |
| Mar 17, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.59 | 0.63% | 48 |
| Mar 14, 2025 | 49.12 | 49.34 | 49.12 | 49.34 | 49.28 | 2.47% | 272 |
| Mar 13, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.09 | -2.25% | 9 |
| Mar 12, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.20 | 0.55% | 11 |
| Mar 11, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.93 | -0.73% | 21 |
| Mar 10, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.29 | -2.97% | 51 |
| Mar 7, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.80 | 0.65% | 6 |
| Mar 6, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.47 | -2.15% | 81 |
| Mar 5, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.58 | 1.12% | 1 |
| Mar 4, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.01 | -0.67% | 5 |
| Mar 3, 2025 | 52.44 | 52.44 | 51.42 | 51.42 | 51.36 | -2.04% | 1,313 |