Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hartford Schroders Commodity Strategy ETF (NQ: HCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.27 20.69 20.27 20.41 35,896 -0.16(-0.77%)
Jan 30, 2014 20.64 20.78 20.46 20.57 26,896 +0.07(+0.33%)
Jan 29, 2014 20.52 20.79 20.41 20.50 21,266 -0.30(-1.45%)
Jan 28, 2014 20.79 20.81 20.55 20.80 31,181 +0.06(+0.29%)
Jan 27, 2014 21.14 21.14 20.33 20.74 17,430 +0.09(+0.44%)
Jan 24, 2014 20.91 21.05 20.57 20.65 39,891 -0.36(-1.72%)
Jan 23, 2014 21.02 21.30 20.95 21.01 21,356 -0.01(-0.04%)
Jan 22, 2014 21.05 21.14 20.97 21.02 12,136 -0.01(-0.04%)
Jan 21, 2014 21.17 21.17 20.84 21.02 31,757 +0.20(+0.94%)
Jan 17, 2014 20.89 20.83 20.83 20.83 11,702 -0.05(-0.22%)
Jan 16, 2014 20.72 21.06 20.68 20.87 16,824 -0.12(-0.57%)
Jan 15, 2014 20.93 21.20 20.69 20.99 27,911 +0.29(+1.42%)
Jan 14, 2014 20.61 20.89 20.49 20.70 31,201 +0.11(+0.51%)
Jan 13, 2014 20.84 20.84 20.42 20.60 47,773 -0.25(-1.19%)
Jan 10, 2014 20.99 21.34 20.60 20.84 14,427 -0.11(-0.50%)
Jan 09, 2014 21.35 21.35 20.68 20.95 25,529 -0.29(-1.38%)
Jan 08, 2014 21.72 22.44 21.08 21.24 16,320 -0.52(-2.38%)
Jan 07, 2014 21.95 22.28 21.58 21.76 12,574 -0.05(-0.21%)
Jan 06, 2014 22.24 22.30 21.81 21.81 13,175 -0.32(-1.46%)
Jan 03, 2014 21.96 22.29 21.75 22.13 11,252 +0.18(+0.82%)
Jan 02, 2014 22.10 22.20 21.68 21.95 15,338 -0.14(-0.61%)
Dec 31, 2013 22.05 22.08 22.08 22.08 21,677 +0.11(+0.51%)
Dec 30, 2013 22.11 22.27 21.87 21.97 12,721 -0.13(-0.58%)
Dec 27, 2013 22.12 22.30 21.64 22.10 16,856 +0.08(+0.34%)
Dec 26, 2013 22.23 22.23 22.02 22.02 14,466 -0.17(-0.75%)
Dec 24, 2013 22.01 22.24 22.01 22.19 5,065 +0.14(+0.61%)
Dec 23, 2013 21.29 22.18 21.29 22.05 21,349 +1.04(+4.94%)
Dec 20, 2013 20.88 21.54 20.88 21.02 81,891 +0.23(+1.12%)
Dec 19, 2013 21.31 21.31 20.77 20.78 19,160 -0.62(-2.88%)
Dec 18, 2013 20.98 21.49 20.69 21.40 23,000 +0.62(+3.00%)
Dec 17, 2013 20.65 21.01 20.40 20.78 16,559 +0.19(+0.91%)
Dec 16, 2013 20.66 20.82 20.31 20.59 161,576 +0.02(+0.11%)
Dec 13, 2013 20.73 21.95 20.31 20.57 19,488 -0.13(-0.62%)
Dec 12, 2013 20.64 20.75 20.47 20.69 11,301 +0.07(+0.33%)
Dec 11, 2013 21.11 21.11 20.42 20.63 28,184 -0.52(-2.45%)
Dec 10, 2013 21.75 21.96 20.72 21.14 27,932 -0.80(-3.63%)
Dec 09, 2013 22.19 22.54 21.73 21.94 13,693 -0.51(-2.28%)
Dec 06, 2013 22.06 22.52 22.06 22.45 0 +0.59(+2.68%)
Dec 05, 2013 22.38 22.63 21.77 21.87 0 -0.62(-2.74%)
Dec 04, 2013 22.60 22.60 22.33 22.48 0 +0.15(+0.67%)
Dec 03, 2013 22.03 22.59 22.03 22.33 0 +0.34(+1.54%)
Dec 02, 2013 22.80 22.80 21.84 21.99 0 -0.81(-3.56%)
Nov 29, 2013 22.70 22.93 22.64 22.81 0 +0.24(+1.07%)
Nov 27, 2013 22.43 22.69 22.25 22.57 0 +0.08(+0.33%)
Nov 26, 2013 22.10 22.49 21.90 22.49 0 +0.60(+2.75%)
Nov 25, 2013 22.05 22.42 21.63 21.89 38,263 -0.38(-1.72%)
Nov 22, 2013 22.09 22.54 21.96 22.27 0 +0.25(+1.13%)
Nov 21, 2013 22.33 22.56 21.90 22.02 26,628 +0.06(+0.27%)
Nov 20, 2013 22.55 22.55 21.83 21.96 0 -0.13(-0.58%)
Nov 19, 2013 21.01 23.02 21.01 22.09 94,755 +1.17(+5.57%)
Nov 18, 2013 20.72 21.42 20.68 20.93 0 +0.35(+1.68%)
Nov 15, 2013 20.40 20.83 20.25 20.58 0 +0.24(+1.17%)
Nov 14, 2013 20.42 20.48 19.87 20.34 0 -0.04(-0.21%)
Nov 12, 2013 19.93 20.66 19.93 20.39 0 +0.02(+0.11%)
Nov 11, 2013 20.57 20.57 20.14 20.36 0 -0.26(-1.24%)
Nov 08, 2013 20.11 20.66 19.94 20.62 0 +0.66(+3.32%)
Nov 07, 2013 20.05 20.30 19.93 19.96 57,877 -0.03(-0.15%)
Nov 06, 2013 20.17 20.20 19.96 19.99 10,006 -0.02(-0.11%)
Nov 05, 2013 20.15 20.47 19.97 20.01 0 -0.08(-0.37%)
Nov 04, 2013 20.11 20.28 19.93 20.08 45,246 +0.05(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.