Hartford Schroders Commodity Strtgy ETF (HCOM)
27.29
+0.13 (+0.48%)
USD |
NYSEARCA |
May 26, 16:00
HCOM Price: 27.29 for May 26, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 26, 2022 | 27.13 | 27.57 | 27.13 | 27.29 | 1098.00 |
| May 25, 2022 | 27.14 | 27.17 | 27.09 | 27.16 | 2647.00 |
| May 24, 2022 | 27.08 | 27.13 | 27.04 | 27.13 | 849.00 |
| May 23, 2022 | 26.90 | 27.21 | 26.88 | 27.21 | 1208.00 |
| May 20, 2022 | 26.88 | 26.91 | 26.87 | 26.87 | 1209.00 |
| May 19, 2022 | 26.61 | 26.94 | 26.61 | 26.87 | 1546.00 |
| May 18, 2022 | 26.58 | 26.66 | 26.54 | 26.62 | 1037.00 |
| May 17, 2022 | 27.21 | 27.28 | 27.02 | 27.02 | 5612.00 |
| May 16, 2022 | 27.04 | 27.04 | 26.97 | 26.97 | 1483.00 |
| May 13, 2022 | 26.33 | 26.55 | 26.28 | 26.49 | 3184.00 |
| May 12, 2022 | 26.20 | 26.42 | 26.20 | 26.37 | 2309.00 |
| May 11, 2022 | 26.28 | 26.29 | 26.25 | 26.25 | 1263.00 |
| May 10, 2022 | 25.80 | 25.80 | 25.63 | 25.63 | 3755.00 |
| May 09, 2022 | 26.06 | 26.06 | 25.71 | 25.71 | 2852.00 |
| May 06, 2022 | 27.14 | 27.15 | 26.95 | 26.95 | 7014.00 |
| May 05, 2022 | 27.26 | 27.43 | 26.69 | 27.18 | 10399.00 |
| May 04, 2022 | 26.82 | 27.19 | 26.82 | 27.14 | 2553.00 |
| May 03, 2022 | 26.56 | 26.67 | 26.33 | 26.33 | 6414.00 |
| May 02, 2022 | 26.36 | 26.51 | 26.36 | 26.51 | 399.00 |
| Apr 29, 2022 | 26.62 | 26.78 | 26.47 | 26.47 | 13869.00 |
| Apr 28, 2022 | 26.53 | 26.98 | 26.40 | 26.59 | 1125.00 |
| Apr 27, 2022 | 26.63 | 26.63 | 26.57 | 26.62 | 568.00 |
| Apr 26, 2022 | 26.46 | 26.49 | 26.37 | 26.37 | 6998.00 |
| Apr 25, 2022 | 25.89 | 27.02 | 25.88 | 27.02 | 8553.00 |
| Apr 22, 2022 | 26.78 | 26.78 | 26.40 | 26.40 | 4275.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.31
Minimum
Dec 01 2021
27.77
Maximum
Apr 18 2022
22.73
Average
21.29
Median
Oct 15 2021