Skip to main content
HDUS logo

Hartford Disciplined US Equity ETF

HDUSNYSEARCAThe HartfordEquity

$72.76Today:- (-)1Y +14.72%

As of Oct 16, 2026 close

Assets (AUM)
$109.03M
Expense ratio
0.19%
Dividend yield
1.40%
Holdings
241
52-week range
$61.38$75.12
Volume (live)
-
Avg. volume (3M)
12.82K

HDUS ETF Historical Prices: Hartford Disciplined US Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

HDUS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

HDUS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HDUS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202673.5573.5572.5872.7672.765.01K
Oct 15, 202672.8773.4572.8773.4273.4210.93K
Oct 14, 202673.7873.7872.9173.1773.178.35K
Oct 13, 202673.9673.9673.6273.8573.856.51K
Oct 12, 202673.9873.9873.7673.8773.871.80K
Oct 9, 202673.4373.8573.4373.8373.833.63K
Oct 8, 202673.3373.5973.3373.5073.503.41K
Oct 7, 202673.5573.6973.4373.6573.657.90K
Oct 6, 202673.9774.0473.9273.9973.994.40K
Oct 5, 202673.1573.7173.1573.6573.652.72K
Oct 2, 202673.4873.5073.2273.2673.264.60K
Oct 1, 202672.9372.9372.4472.7472.746.29K
Sep 30, 202673.3573.3572.5472.5472.548.23K
Sep 29, 202673.4873.4872.5672.7872.7813.65K
Sep 28, 202673.0773.0972.7672.8972.8918.64K
Sep 25, 202673.4673.4672.8873.3173.317.56K
Sep 24, 202672.9273.3372.9273.2672.977.51K
Sep 23, 202674.1274.1273.2173.3373.0412.54K
Sep 22, 202674.1974.1973.7873.8673.575.81K
Sep 21, 202673.4574.1373.4474.0373.748.05K
Sep 18, 202673.4073.4072.8373.0972.805.73K
Sep 17, 202673.0473.1472.9073.1172.828.14K
Sep 16, 202672.8873.0672.1372.4572.172.31K
Sep 15, 202673.2273.2272.7372.8772.5810.33K
Sep 14, 202673.0973.3573.0373.1672.875.96K
Sep 11, 202673.8873.8873.4473.4873.198.31K
Sep 10, 202673.0573.1872.8972.9272.63123.49K
Sep 9, 202673.9973.9973.1973.2872.998.61K
Sep 8, 202674.3574.3573.5973.6873.3915.21K
Sep 4, 202674.7074.7074.1274.2073.9142.98K
Sep 3, 202674.0274.6174.0274.5574.2611.15K
Sep 2, 202673.6773.8773.5873.7573.469.34K
Sep 1, 202673.9973.9973.3873.5073.2119.15K
Aug 31, 202674.0874.0873.8573.9773.685.13K
Aug 28, 202674.3874.7374.1874.2673.977.80K
Aug 27, 202674.2674.4774.1074.4274.1314.28K
Aug 26, 202673.9774.0073.6973.8473.5511.83K
Aug 25, 202673.9073.9073.6073.8773.585.96K
Aug 24, 202673.7773.7773.6473.7173.427.44K
Aug 21, 202673.8473.8473.5773.7773.485.91K
Aug 20, 202674.2074.2073.4273.4273.1327.25K
Aug 19, 202674.6374.6373.9774.0373.74125.24K
Aug 18, 202674.3074.3073.8173.8173.521.28M
Aug 17, 202674.4874.4974.2274.2273.939.95K
Aug 14, 202675.1275.1274.6074.6874.397.00K
Aug 13, 202674.2274.9574.2274.8774.5716.90K
Aug 12, 202674.7774.7774.2674.3774.089.16K
Aug 11, 202674.5174.5374.0874.1173.8220.65K
Aug 10, 202674.4374.6274.4074.4174.129.42K
Aug 7, 202674.3174.5174.2574.4474.1544.32K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Hartford Disciplined US Equity ETF Historical Prices

What is OHLC data for HDUS?

OHLC stands for Open, High, Low, Close - the four key price points for HDUS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for HDUS?

The adjusted close price for HDUS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does HDUS price history go?

HDUS historical price data is available from the ETF's inception on Nov 15, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for HDUS data?

HDUS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for HDUS?

Trading volume for HDUS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.