Skip to main content
HEMI logo

Hartford Equity Premium Income ETF

HEMIBATSThe HartfordEquity

$41.75Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$37.40M
Expense ratio
0.49%
Dividend yield
6.44%
Holdings
85
52-week range
$36.00$42.63
Volume (live)
-
Avg. volume (3M)
1.65K

HEMI ETF Historical Prices: Hartford Equity Premium Income ETF

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

HEMI Historical Price Chart: Trends & Patterns

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

Loading chart...

HEMI 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HEMI 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 15, 202641.6041.7541.6041.7541.75484
Oct 14, 202641.5541.5541.4641.5341.531.42K
Oct 13, 202641.9542.0041.9542.0042.001.22K
Oct 12, 202641.9941.9941.9941.9941.9922
Oct 9, 202642.0642.0642.0642.0642.0610
Oct 8, 202641.8741.8841.7441.7441.745.14K
Oct 7, 202641.9941.9941.9941.9941.9928
Oct 6, 202641.9441.9541.9441.9541.95480
Oct 5, 202641.7941.7941.7941.7941.7919
Oct 2, 202641.6041.6141.5741.5741.571.82K
Oct 1, 202641.4741.4841.1441.3341.339.60K
Sep 30, 202641.4641.4641.3141.3141.31915
Sep 29, 202641.3841.3841.3841.3841.3820
Sep 28, 202641.6641.7041.6641.7041.40641
Sep 25, 202641.9941.9941.9941.9941.69506
Sep 24, 202641.6741.7841.6741.7841.49138
Sep 23, 202641.8041.8041.7141.7141.411.48K
Sep 22, 202641.8941.9641.8941.9641.6712.12K
Sep 21, 202641.7741.9341.7741.9341.632.64K
Sep 18, 202641.4441.4741.2741.4741.182.33K
Sep 17, 202641.3041.3041.3041.3041.00243
Sep 16, 202640.6740.7840.6740.7840.49145
Sep 15, 202640.8940.8940.8940.8940.6017
Sep 14, 202641.0941.2040.9841.2040.913.36K
Sep 11, 202641.3841.3841.3841.3841.0816
Sep 10, 202641.1441.1441.0541.0540.761.53K
Sep 9, 202641.4341.4641.3341.3341.03798
Sep 8, 202641.5841.5941.4841.4841.191.95K
Sep 4, 202641.6641.6641.6641.6641.3617
Sep 3, 202641.6341.6341.5541.5541.25393
Sep 2, 202641.2441.2441.2441.2440.9517
Sep 1, 202641.2441.2441.0341.0340.745.25K
Aug 31, 202641.4141.4141.4141.4141.12123
Aug 28, 202641.5541.5541.5541.5541.2625
Aug 27, 202641.8741.8741.8741.8741.2616
Aug 26, 202641.6641.6841.6641.6841.07208
Aug 25, 202641.6441.6641.6441.6641.05424
Aug 24, 202641.5441.5441.5441.5440.9331
Aug 21, 202641.6641.6641.6141.6141.001.33K
Aug 20, 202641.6441.6441.5341.5440.93352
Aug 19, 202641.9841.9841.9241.9241.31210
Aug 18, 202641.9541.9541.9541.9541.3423
Aug 17, 202642.2842.2842.2842.2841.6620
Aug 14, 202642.3842.3842.3842.3841.7624
Aug 13, 202642.4542.4542.3642.3641.741.29K
Aug 12, 202642.4042.4042.1642.1641.54370
Aug 11, 202642.2842.2842.2842.2841.6634
Aug 10, 202642.6042.6042.3642.4241.809.63K
Aug 7, 202642.4542.4742.4542.4741.851.34K
Aug 6, 202642.2842.4142.2842.3441.731.13K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 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 Equity Premium Income ETF Historical Prices

What is OHLC data for HEMI?

OHLC stands for Open, High, Low, Close - the four key price points for HEMI 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 HEMI?

The adjusted close price for HEMI 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 HEMI price history go?

HEMI historical price data is available from the ETF's inception on Dec 16, 2025. 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 HEMI data?

HEMI 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 HEMI?

Trading volume for HEMI 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.