Hartford Large Cap Growth ETF

HFGO
🏛️ usa →
26.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.65 11.79 11.65 11.79 0.0M
2022-12-29 11.79 11.84 11.79 11.80 0.0M
2022-12-28 11.61 11.69 11.51 11.52 0.0M
2022-12-27 11.65 11.73 11.65 11.65 0.0M
2022-12-23 11.88 11.91 11.79 11.82 0.1M
2022-12-22 11.63 11.79 11.63 11.79 0.0M
2022-12-21 11.99 11.99 11.99 11.99 0.0M
2022-12-20 11.83 11.83 11.83 11.83 0.0M
2022-12-19 11.81 11.81 11.81 11.81 0.0M
2022-12-16 12.16 12.16 12.04 12.04 0.0M
2022-12-15 12.37 12.37 12.11 12.11 0.0M
2022-12-14 12.62 12.62 12.46 12.53 0.0M
2022-12-13 12.81 12.81 12.51 12.55 0.0M
2022-12-12 12.27 12.38 12.27 12.38 0.0M
2022-12-09 12.30 12.34 12.26 12.26 0.0M
2022-12-08 12.25 12.36 12.25 12.35 0.0M
2022-12-07 12.32 12.32 12.21 12.22 0.0M
2022-12-06 12.28 12.28 12.22 12.22 0.0M
2022-12-05 12.62 12.62 12.50 12.50 0.0M
2022-12-02 12.62 12.74 12.56 12.74 0.0M
2022-12-01 12.68 12.77 12.68 12.76 0.0M
2022-11-30 12.21 12.65 12.21 12.65 0.0M
2022-11-29 12.08 12.11 12.08 12.11 0.0M
2022-11-28 12.25 12.25 12.17 12.17 0.0M
2022-11-25 12.34 12.34 12.33 12.34 0.0M
2022-11-23 12.22 12.36 12.22 12.36 0.0M
2022-11-22 12.07 12.22 12.01 12.22 0.0M
2022-11-21 12.04 12.06 12.04 12.06 0.0M
2022-11-18 12.27 12.27 12.07 12.13 0.0M
2022-11-17 12.05 12.19 12.05 12.12 0.0M
2022-11-16 12.39 12.39 12.28 12.29 0.0M
2022-11-15 12.55 12.58 12.40 12.46 0.0M
2022-11-14 12.31 12.45 12.30 12.30 0.0M
2022-11-11 12.23 12.44 12.23 12.42 0.0M
2022-11-10 11.96 12.21 11.91 12.21 0.0M
2022-11-09 11.56 11.60 11.39 11.39 0.0M
2022-11-08 11.61 11.83 11.56 11.70 0.0M
2022-11-07 11.61 11.61 11.49 11.58 0.0M
2022-11-04 11.61 11.62 11.44 11.51 0.0M
2022-11-03 11.32 11.37 11.31 11.37 0.0M
2022-11-02 11.88 11.98 11.50 11.50 0.1M
2022-11-01 12.20 12.21 11.93 11.96 0.0M
2022-10-31 12.05 12.10 11.98 12.03 0.2M
2022-10-28 11.89 12.11 11.82 12.11 0.0M
2022-10-27 12.05 12.10 11.92 11.92 0.0M
2022-10-26 11.98 12.19 11.93 12.00 0.0M
2022-10-25 11.87 12.15 11.87 12.14 0.0M
2022-10-24 11.75 11.82 11.58 11.81 0.0M
2022-10-21 11.39 11.77 11.36 11.76 0.0M
2022-10-20 11.54 11.68 11.46 11.48 0.0M
2022-10-19 11.62 11.66 11.48 11.54 0.0M
2022-10-18 11.73 11.73 11.53 11.66 0.1M
2022-10-17 10.83 11.52 10.83 11.50 0.0M
2022-10-14 11.57 11.60 11.09 11.09 0.0M
2022-10-13 10.89 11.47 10.87 11.47 0.0M
2022-10-12 11.27 11.35 11.27 11.29 0.0M
2022-10-11 11.41 11.41 11.26 11.32 0.0M
2022-10-10 11.55 11.55 11.49 11.49 0.0M
2022-10-07 11.71 11.71 11.67 11.70 0.0M
2022-10-06 12.08 12.08 12.06 12.06 0.0M
2022-10-05 12.05 12.08 12.05 12.08 0.0M
2022-10-04 11.87 11.91 11.83 11.89 0.0M
2022-10-03 11.47 11.70 11.47 11.68 0.0M
2022-09-30 11.43 11.63 11.39 11.39 0.0M
2022-09-29 11.53 11.53 11.53 11.53 0.0M
2022-09-28 11.53 11.76 11.50 11.76 0.0M
2022-09-27 11.55 11.55 11.31 11.39 0.0M
2022-09-26 11.46 11.51 11.37 11.38 0.0M
2022-09-23 11.43 11.46 11.43 11.46 0.0M
2022-09-22 11.82 11.82 11.71 11.71 0.0M
2022-09-21 12.19 12.24 11.88 11.88 0.0M
2022-09-20 12.17 12.17 12.11 12.12 0.0M
2022-09-19 12.13 12.30 12.13 12.30 0.0M
2022-09-16 12.20 12.26 12.16 12.26 0.0M
2022-09-15 12.54 12.62 12.43 12.43 0.0M
2022-09-14 12.52 12.60 12.52 12.60 0.0M
2022-09-13 12.72 12.76 12.51 12.55 0.0M
2022-09-12 13.13 13.17 13.05 13.16 0.0M
2022-09-09 12.91 13.04 12.90 13.04 0.0M
2022-09-08 12.51 12.77 12.51 12.77 0.0M
2022-09-07 12.34 12.59 12.32 12.59 0.0M
2022-09-06 12.36 12.37 12.19 12.27 0.0M
2022-09-02 12.52 12.60 12.31 12.31 0.0M
2022-09-01 12.33 12.40 12.32 12.40 0.0M
2022-08-31 12.81 12.81 12.61 12.61 0.0M
2022-08-30 12.89 12.89 12.57 12.70 0.0M
2022-08-29 12.80 12.84 12.77 12.77 0.0M
2022-08-26 13.42 13.42 12.93 12.93 0.0M
2022-08-25 13.22 13.40 13.22 13.40 0.0M
2022-08-24 13.07 13.22 13.02 13.17 0.0M
2022-08-23 13.13 13.19 13.05 13.05 0.0M
2022-08-22 13.14 13.14 13.03 13.03 0.0M
2022-08-19 13.55 13.55 13.39 13.41 0.0M
2022-08-18 13.68 13.73 13.65 13.72 0.0M
2022-08-17 13.78 13.81 13.65 13.72 0.0M
2022-08-16 13.79 13.92 13.75 13.91 0.0M
2022-08-15 13.79 13.93 13.78 13.93 0.0M
2022-08-12 13.60 13.82 13.59 13.82 0.0M
2022-08-11 13.70 13.82 13.50 13.50 0.0M
2022-08-10 13.34 13.43 13.30 13.43 0.0M
2022-08-09 13.24 13.24 13.12 13.13 0.0M
2022-08-08 13.40 13.57 13.36 13.36 0.0M
2022-08-05 13.14 13.44 13.12 13.35 0.0M
2022-08-04 13.27 13.36 13.26 13.36 0.0M
2022-08-03 13.05 13.28 13.05 13.28 0.0M
2022-08-02 12.93 13.16 12.92 13.02 0.0M
2022-08-01 12.87 13.02 12.87 12.94 0.0M
2022-07-29 12.80 12.96 12.80 12.96 0.0M
2022-07-28 12.56 12.78 12.44 12.78 0.0M
2022-07-27 12.34 12.59 12.31 12.55 0.0M
2022-07-26 12.24 12.24 12.00 12.04 0.0M
2022-07-25 12.45 12.45 12.27 12.37 0.0M
2022-07-22 12.60 12.72 12.33 12.42 0.0M
2022-07-21 12.59 12.76 12.54 12.74 0.0M
2022-07-20 12.28 12.59 12.28 12.56 0.0M
2022-07-19 11.98 12.26 11.98 12.26 0.0M
2022-07-18 12.03 12.03 12.03 12.03 0.0M
2022-07-15 11.74 11.90 11.74 11.89 0.0M
2022-07-14 11.51 11.67 11.51 11.62 0.0M
2022-07-13 11.56 11.96 11.47 11.81 0.1M
2022-07-12 12.01 12.07 11.78 11.78 0.0M
2022-07-11 12.12 12.14 11.95 11.99 0.0M
2022-07-08 12.10 12.33 12.10 12.24 0.0M
2022-07-07 12.02 12.32 12.01 12.25 0.1M
2022-07-06 12.04 12.05 11.88 11.96 0.1M
2022-07-05 11.40 12.00 11.40 12.00 0.0M
2022-07-01 11.49 11.66 11.45 11.63 0.0M
2022-06-30 11.61 11.68 11.38 11.45 0.0M
2022-06-29 11.71 11.79 11.64 11.70 0.0M
2022-06-28 12.22 12.30 11.74 11.74 0.0M
2022-06-27 12.41 12.41 12.17 12.17 0.0M
2022-06-24 11.95 12.36 11.95 12.36 0.0M
2022-06-23 11.70 11.89 11.58 11.89 0.0M
2022-06-22 11.40 11.73 11.40 11.60 0.0M
2022-06-21 11.52 11.68 11.51 11.55 0.0M
2022-06-17 11.17 11.37 11.13 11.28 0.0M
2022-06-16 11.28 11.30 11.05 11.08 0.0M
2022-06-15 11.48 11.78 11.36 11.61 0.2M
2022-06-14 11.43 11.45 11.27 11.28 0.0M
2022-06-13 11.59 11.63 11.30 11.31 0.0M
2022-06-10 12.31 12.36 12.00 12.00 0.0M
2022-06-09 12.95 12.95 12.60 12.60 0.0M
2022-06-08 13.05 13.18 12.99 13.03 0.2M
2022-06-07 12.77 13.03 12.70 13.01 0.0M
2022-06-06 12.98 13.08 12.84 12.90 0.0M
2022-06-03 13.04 13.04 12.81 12.81 0.0M
2022-06-02 12.66 13.21 12.61 13.17 0.0M
2022-06-01 12.85 12.91 12.62 12.62 0.0M
2022-05-31 12.84 12.88 12.64 12.69 0.0M
2022-05-27 12.58 12.89 12.57 12.85 0.0M
2022-05-26 12.09 12.45 12.02 12.39 0.0M
2022-05-25 11.73 12.04 11.73 12.02 0.1M
2022-05-24 11.98 11.98 11.64 11.74 0.0M
2022-05-23 12.21 12.34 12.07 12.30 0.1M
2022-05-20 12.46 12.46 11.97 12.29 0.1M
2022-05-19 12.05 12.38 12.00 12.20 0.2M
2022-05-18 12.51 12.60 12.07 12.07 0.1M
2022-05-17 12.75 12.76 12.53 12.67 0.0M
2022-05-16 12.70 12.70 12.37 12.43 0.8M
2022-05-13 12.35 12.73 12.35 12.71 0.1M
2022-05-12 11.73 12.21 11.64 12.06 0.3M
2022-05-11 13.51 13.51 11.89 11.93 0.2M
2022-05-10 12.63 12.63 12.04 12.31 0.1M
2022-05-09 12.74 12.85 12.22 12.24 0.1M
2022-05-06 13.32 13.32 12.86 13.09 0.1M
2022-05-05 13.99 14.03 13.34 13.42 0.0M
2022-05-04 13.86 14.28 13.50 14.25 0.2M
2022-05-03 13.83 13.92 13.77 13.82 0.1M
2022-05-02 13.64 13.95 13.49 13.95 0.4M
2022-04-29 14.00 14.22 13.60 13.60 0.1M
2022-04-28 14.07 14.33 13.83 14.21 0.1M
2022-04-27 13.81 14.08 13.73 13.73 0.1M
2022-04-26 14.38 14.41 13.87 13.88 0.2M
2022-04-25 14.16 14.48 14.10 14.47 0.2M
2022-04-22 14.63 14.65 14.20 14.20 0.2M
2022-04-21 15.15 15.16 14.56 14.60 0.1M
2022-04-20 15.62 15.62 15.14 15.15 0.1M
2022-04-19 15.12 15.85 15.10 15.64 0.4M
2022-04-18 15.20 15.23 14.97 15.10 0.3M
2022-04-14 15.61 15.63 15.26 15.26 0.2M
2022-04-13 15.22 15.59 15.20 15.57 0.1M
2022-04-12 15.58 15.74 15.23 15.26 0.1M
2022-04-11 15.38 15.53 15.28 15.35 1.0M
2022-04-08 15.74 15.80 15.58 15.58 0.3M
2022-04-07 15.87 16.03 15.61 15.82 0.3M
2022-04-06 16.09 16.12 15.74 15.90 1.1M
2022-04-05 16.79 16.79 16.35 16.37 0.1M
2022-04-04 16.50 16.80 16.47 16.79 0.1M
2022-04-01 16.37 16.50 16.28 16.37 0.1M
2022-03-31 16.56 16.59 16.29 16.30 0.1M
2022-03-30 16.82 16.93 16.59 16.62 0.1M
2022-03-29 16.69 16.96 16.44 16.89 0.1M
2022-03-28 16.23 16.43 16.07 16.42 0.4M
2022-03-25 16.37 16.39 16.00 16.23 0.4M
2022-03-24 16.12 16.34 15.87 16.33 0.2M
2022-03-23 16.11 16.27 15.96 16.00 0.2M
2022-03-22 15.95 16.38 15.93 16.28 0.1M
2022-03-21 16.00 16.11 15.72 15.91 0.4M
2022-03-18 15.50 16.11 15.20 16.08 0.1M
2022-03-17 14.92 15.36 14.87 15.34 0.2M
2022-03-16 14.83 15.28 14.71 15.28 0.4M
2022-03-15 14.26 14.59 14.18 14.59 0.1M
2022-03-14 14.42 14.58 14.06 14.13 0.2M
2022-03-11 15.04 15.13 14.47 14.47 0.1M
2022-03-10 14.90 14.96 14.72 14.92 0.1M
2022-03-09 14.82 15.10 14.82 15.04 0.2M
2022-03-08 14.25 14.73 14.16 14.44 0.2M
2022-03-07 15.11 15.15 14.37 14.37 0.1M
2022-03-04 15.42 15.47 14.96 15.08 0.2M
2022-03-03 15.96 15.96 15.44 15.44 0.0M
2022-03-02 15.80 15.96 15.54 15.92 0.2M
2022-03-01 16.04 16.08 15.70 15.73 0.1M
2022-02-28 15.83 16.16 15.78 16.03 0.3M
2022-02-25 15.63 15.95 15.49 15.93 0.1M
2022-02-24 14.32 15.66 14.32 15.66 0.0M
2022-02-23 15.26 15.29 14.57 14.57 0.1M
2022-02-22 15.50 15.73 15.33 15.47 0.1M
2022-02-18 15.92 16.02 15.57 15.64 0.1M
2022-02-17 16.46 16.47 15.99 16.01 0.1M
2022-02-16 16.52 16.64 16.38 16.63 0.2M
2022-02-15 16.51 16.70 16.45 16.70 0.1M
2022-02-14 16.19 16.44 16.12 16.23 0.1M
2022-02-11 16.79 16.87 16.13 16.22 0.4M
2022-02-10 16.70 17.19 16.67 16.79 0.4M
2022-02-09 16.79 17.05 16.75 17.05 0.1M
2022-02-08 16.19 16.54 16.17 16.49 0.2M
2022-02-07 16.48 16.60 16.24 16.29 0.2M
2022-02-04 16.11 16.38 15.96 16.38 0.2M
2022-02-03 16.13 16.30 15.98 15.98 0.1M
2022-02-02 17.04 17.04 16.62 16.78 0.4M
2022-02-01 16.70 16.80 16.38 16.80 0.3M
2022-01-31 15.95 16.57 15.95 16.57 0.2M
2022-01-28 15.40 15.86 15.18 15.86 0.3M
2022-01-27 15.72 15.85 15.32 15.34 0.3M
2022-01-26 15.95 16.19 15.39 15.55 0.7M
2022-01-25 15.89 15.97 15.55 15.68 0.8M
2022-01-24 15.61 16.24 15.17 16.24 1.4M
2022-01-21 16.40 16.53 16.03 16.06 0.4M
2022-01-20 16.91 17.13 16.54 16.54 0.0M
2022-01-19 16.93 17.09 16.75 16.75 0.1M
2022-01-18 16.96 17.19 16.84 16.84 0.0M
2022-01-14 17.25 17.45 17.10 17.34 0.1M
2022-01-13 17.94 17.97 17.37 17.37 0.0M
2022-01-12 18.06 18.14 17.87 17.87 0.0M
2022-01-11 17.55 17.92 17.48 17.92 0.1M
2022-01-10 17.31 17.50 16.95 17.50 0.1M
2022-01-07 17.74 17.92 17.51 17.57 0.2M
2022-01-06 17.71 17.93 17.47 17.75 3.3M
2022-01-05 18.41 18.47 17.75 17.75 0.1M
2022-01-04 18.87 18.90 18.34 18.54 0.0M
2022-01-03 18.75 18.84 18.57 18.84 0.1M