Cboe BZX · HFSI · ETF
Hartford Strategic Income ETF (HFSI) ETF price history
Every Cboe BZX trading session of Hartford Strategic Income ETF from Sep 22, 2021 to Nov 12, 2026: 1,257 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HFSI adjusted close, 2021 to 2026
- $35.24
- All time high, 2026
- $35.35
- 52 week high, $33.42 low
- 1,257
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HFSI key facts
- Hartford Strategic Income ETF (HFSI) closed at $33.70 on Nov 12, 2026 on Cboe BZX.
- HFSI's all time high close is $35.24, set on Jun 29, 2026; its all time low close is $24.94 on Oct 20, 2022.
- HFSI's 52 week range is $33.42 to $35.35.
- HFSI returned -2.2% over the year to Nov 12, 2026 and +10.5% over five years.
- Since Sep 22, 2021 HFSI returned +9%, +1.7% a year compounded.
- HFSI's deepest drawdown was -19.3% from Sep 22, 2021 to Oct 20, 2022.
- DataCedar holds 1,257 daily sessions of HFSI history from Sep 22, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HFSI price chart, 2021 to 2026
HFSI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -3.6% |
| 6 months | -3.4% |
| Year to date | -2.7% |
| 1 year | -2.2% |
| 3 years | +22.8% |
| 5 years | +10.5% |
| 10 years | n/a |
| Since Sep 22, 2021 | +9.0% |
| Compound annual growth, 5.1 years | +1.7% |
HFSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.24 on Jun 29, 2026
- All time low close
- $24.94 on Oct 20, 2022
- 52 week high
- $35.35 on Jun 30, 2026
- 52 week low
- $33.42 on Oct 7, 2026
- Deepest drawdown
- -19.3% from Sep 22, 2021 to Oct 20, 2022, recovered Aug 2, 2024
- Best single session
- +1.7% on Nov 10, 2022
- Worst single session
- -1.8% on Jun 13, 2022
- Volatility, 1 year annualised
- 3.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +10%
- Worst calendar year
- 2022, -13%
HFSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 22, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.68 | $35.35 | $33.42 | $33.70 | -2.5% | 56.8M | 218 |
| 2025 | $31.60 | $34.72 | $30.91 | $34.57 | +9.6% | 17M | 249 |
| 2024 | $29.15 | $31.95 | $28.94 | $31.55 | +7.9% | 1.1M | 248 |
| 2023 | $26.64 | $29.32 | $26.61 | $29.24 | +9.9% | 641.3K | 247 |
| 2022 | $30.34 | $30.34 | $24.94 | $26.60 | -12.6% | 167.5K | 238 |
| 2021 | $30.82 | $30.93 | $30.21 | $30.44 | n/a | 1.2M | 57 |
HFSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $33.70 | -0.2% |
| October 2026 | $33.76 | +0.5% |
| September 2026 | $33.58 | -3.4% |
| August 2026 | $34.77 | +0.2% |
| July 2026 | $34.70 | -1.3% |
| June 2026 | $35.16 | +0.2% |
| May 2026 | $35.08 | +0.9% |
| April 2026 | $34.77 | +1.6% |
| March 2026 | $34.23 | -2.5% |
| February 2026 | $35.10 | +0.9% |
| January 2026 | $34.80 | +0.7% |
| December 2025 | $34.57 | +0.0% |
About the HFSI data
Daily bars. 1,257 sessions from Sep 22, 2021 to Nov 12, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3AHFSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- HEGD Swan Hedged Equity US Large Cap ETF
- HELX Franklin Genomic Advancements ETF
- HEMI Hartford Equity Premium Income ETF
- HFGO Hartford Large Cap Growth ETF
- HH Corgi FTSE High Yield Corporate Bond ETF
- HIAI Ai Funds High Conviction US Equity AI-Managed ETF
- HIMC Corgi HIMS 2x Daily ETF
- HIMU iShares High Yield Muni Active ETF
Common questions
HFSI share price history
