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 (%)
May 30, 2014 20.40 21.05 20.40 21.00 56,127 +0.69(+3.41%)
May 29, 2014 20.13 20.57 20.11 20.31 47,573 +0.54(+2.74%)
May 28, 2014 19.60 19.90 19.45 19.77 14,313 +0.17(+0.84%)
May 27, 2014 19.36 19.61 19.22 19.60 13,560 +0.39(+2.04%)
May 23, 2014 18.92 19.21 19.21 19.21 13,963 +0.32(+1.71%)
May 22, 2014 19.05 19.09 18.68 18.89 11,620 +0.02(+0.08%)
May 21, 2014 18.69 19.03 18.61 18.87 50,572 -0.03(-0.16%)
May 20, 2014 18.97 19.02 18.72 18.90 49,734 -0.04(-0.20%)
May 19, 2014 18.71 19.16 18.71 18.94 15,479 +0.08(+0.44%)
May 16, 2014 18.93 18.93 18.62 18.86 26,902 -0.11(-0.59%)
May 15, 2014 19.09 19.09 18.80 18.97 18,377 -0.14(-0.71%)
May 14, 2014 19.32 19.33 18.96 19.11 36,828 -0.27(-1.40%)
May 13, 2014 19.98 20.72 19.36 19.38 21,774 -0.68(-3.41%)
May 12, 2014 19.43 20.53 19.43 20.06 177,093 +0.64(+3.29%)
May 09, 2014 19.39 19.69 19.36 19.42 10,894 -0.11(-0.54%)
May 08, 2014 19.40 19.78 19.38 19.53 33,447 -0.07(-0.35%)
May 07, 2014 19.85 19.85 19.55 19.60 27,064 -0.33(-1.66%)
May 06, 2014 19.93 20.08 19.91 19.93 41,038 -0.03(-0.15%)
May 05, 2014 19.93 20.25 19.90 19.96 24,794 +0.02(+0.11%)
May 02, 2014 20.08 20.10 19.92 19.93 20,012 -0.15(-0.75%)
May 01, 2014 20.05 20.10 19.63 20.08 42,721 +0.07(+0.34%)
Apr 30, 2014 19.93 20.14 19.90 20.02 34,197 +0.08(+0.41%)
Apr 29, 2014 20.11 20.23 19.90 19.93 12,327 +0.00(+0.00%)
Apr 28, 2014 19.97 20.07 19.90 19.93 23,534 +0.00(+0.00%)
Apr 25, 2014 19.93 20.14 19.81 19.93 30,315 -0.15(-0.75%)
Apr 24, 2014 20.06 20.23 19.93 20.08 15,548 +0.12(+0.60%)
Apr 23, 2014 20.17 20.52 19.96 19.96 26,320 -0.32(-1.56%)
Apr 22, 2014 20.50 20.50 20.18 20.28 7,790 +0.20(+0.97%)
Apr 21, 2014 19.93 20.33 19.91 20.08 8,028 +0.11(+0.53%)
Apr 17, 2014 19.93 19.98 19.98 19.98 8,511 +0.01(+0.04%)
Apr 16, 2014 20.12 20.12 19.94 19.97 6,928 +0.05(+0.23%)
Apr 15, 2014 19.93 20.05 19.76 19.93 26,633 +0.07(+0.34%)
Apr 14, 2014 19.93 19.97 19.78 19.86 27,626 +0.16(+0.80%)
Apr 11, 2014 19.66 19.84 19.29 19.70 31,748 -0.17(-0.87%)
Apr 10, 2014 20.10 20.39 19.63 19.87 30,552 -0.52(-2.54%)
Apr 09, 2014 20.30 20.60 20.16 20.39 19,046 +0.10(+0.48%)
Apr 08, 2014 20.27 20.96 20.08 20.30 46,681 -0.01(-0.04%)
Apr 07, 2014 20.61 20.66 20.09 20.30 43,733 -0.46(-2.21%)
Apr 04, 2014 21.31 21.36 20.27 20.76 41,650 -0.35(-1.67%)
Apr 03, 2014 21.38 21.66 21.11 21.11 43,181 -0.37(-1.71%)
Apr 02, 2014 21.55 21.75 21.07 21.48 21,595 +0.06(+0.26%)
Apr 01, 2014 21.37 21.67 21.33 21.43 28,858 +0.00(+0.02%)
Mar 31, 2014 21.20 21.63 20.87 21.42 79,847 +0.34(+1.60%)
Mar 28, 2014 21.20 21.47 20.87 21.08 51,504 -0.17(-0.81%)
Mar 27, 2014 21.60 21.95 21.07 21.26 12,290 -0.26(-1.19%)
Mar 26, 2014 22.16 22.16 21.46 21.51 34,161 -0.55(-2.49%)
Mar 25, 2014 22.07 22.17 21.63 22.06 32,377 +0.14(+0.62%)
Mar 24, 2014 21.73 22.03 21.23 21.93 21,482 +0.32(+1.46%)
Mar 21, 2014 22.08 22.17 21.53 21.61 118,722 -0.35(-1.58%)
Mar 20, 2014 21.97 22.07 21.74 21.96 37,269 -0.01(-0.03%)
Mar 19, 2014 22.11 22.51 21.78 21.96 18,452 -0.10(-0.44%)
Mar 18, 2014 21.82 22.07 21.72 22.06 29,635 +0.34(+1.56%)
Mar 17, 2014 21.90 21.99 21.72 21.72 19,690 -0.12(-0.55%)
Mar 14, 2014 21.41 21.99 21.14 21.84 62,013 +0.26(+1.22%)
Mar 13, 2014 22.09 22.09 21.22 21.58 38,773 -0.24(-1.10%)
Mar 12, 2014 21.39 22.08 20.90 21.82 53,114 +0.41(+1.93%)
Mar 11, 2014 22.10 22.27 21.24 21.41 29,350 -0.68(-3.10%)
Mar 10, 2014 21.84 22.24 21.58 22.09 31,172 +0.14(+0.62%)
Mar 07, 2014 22.11 22.20 21.72 21.96 32,189 +0.02(+0.10%)
Mar 06, 2014 22.08 22.30 21.92 21.93 33,717 -0.15(-0.68%)
Mar 05, 2014 21.69 22.27 21.60 22.08 11,891 +0.30(+1.38%)
Mar 04, 2014 21.69 22.02 21.24 21.78 58,291 +0.25(+1.15%)
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.