Quantcast

Hartford Municipal Opportunities ETF Historical Stock Prices

(ETF)
HMOP 
$41.67
*  
0.025
0.06%
Get HMOP Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading HMOP now


Community Rating:
View:    HMOP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.70 41.73 41.621 41.67 9,264
07/16/2019 41.73 41.73 41.621 41.67 9,264
07/15/2019 41.62 41.72 41.62 41.645 8,101
07/12/2019 41.64 41.7 41.64 41.67 4,324
07/11/2019 41.65 41.65 41.63 41.635 3,633
07/10/2019 41.63 41.69 41.62 41.63 11,150
07/09/2019 41.59 41.59 41.56 41.59 2,003
07/08/2019 41.59 41.6512 41.56 41.62 9,685
07/05/2019 41.43 41.62 41.43 41.57 2,915
07/03/2019 41.45 41.5699 41.45 41.55 1,339
07/02/2019 41.66 41.66 41.5001 41.525 1,791
07/01/2019 41.55 41.6016 41.49 41.52 10,287
06/28/2019 41.48 41.51 41.48 41.51 665
06/27/2019 41.59 41.59 41.49 41.53 2,159
06/26/2019 41.62 41.635 41.62 41.635 1,658
06/25/2019 41.71 41.71 41.65 41.6521 5,101
06/24/2019 41.6261 41.675 41.6261 41.675 4,496
06/21/2019 41.65 41.65 41.54 41.54 1,036
06/20/2019 41.69 41.69 41.5628 41.595 4,684
06/19/2019 41.56 41.63 41.56 41.575 8,386
06/18/2019 41.61 41.61 41.539 41.5798 11,875
06/17/2019 41.5693 41.5693 41.55 41.55 597
06/14/2019 41.545 41.57 41.51 41.54 8,443
06/13/2019 41.522 41.589 41.5 41.54 5,216
06/12/2019 41.598 41.598 41.54 41.54 13,296
06/11/2019 41.5799 41.5799 41.5321 41.55 3,606
06/10/2019 41.56 41.6 41.52 41.5246 25,026
06/07/2019 41.66 41.66 41.575 41.575 4,416
06/06/2019 41.566 41.59 41.49 41.535 8,900
06/05/2019 41.56 41.57 41.48 41.53 12,129
06/04/2019 41.53 41.57 41.4601 41.515 2,931
06/03/2019 41.4778 41.5124 41.4778 41.5124 908
05/31/2019 41.433 41.51 41.38 41.48 36,180
05/30/2019 41.46 41.46 41.33 41.39 19,820
05/29/2019 41.47 41.47 41.37 41.37 18,671
05/28/2019 41.325 41.39 41.325 41.365 16,231
05/24/2019 41.342 41.36 41.3 41.335 14,689
05/23/2019 41.31 41.3699 41.31 41.34 11,635
05/22/2019 41.341 41.36 41.305 41.32 24,212
05/21/2019 41.39 41.39 41.33 41.33 7,902
05/20/2019 41.378 41.41 41.32 41.365 16,549
05/17/2019 41.35 41.3614 41.35 41.35 984
05/16/2019 41.3461 41.37 41.3239 41.37 60,793
05/15/2019 41.305 41.39 41.305 41.3395 10,108
05/14/2019 41.2726 41.32 41.2341 41.275 7,976
05/13/2019 41.3 41.31 41.24 41.2749 11,315
05/10/2019 41.21 41.22 41.1798 41.185 9,866
05/09/2019 41.2209 41.2209 41.11 41.1548 11,253
05/08/2019 41.17 41.17 41.08 41.11 7,810
05/07/2019 41.15 41.15 41.04 41.1049 9,532
05/06/2019 41.056 41.1599 41.03 41.095 5,879
05/03/2019 41.039 41.039 40.995 40.995 9,997
05/02/2019 41.01 41.01 40.95 40.95 8,825
05/01/2019 41.05 41.06 40.93 40.93 20,129
04/30/2019 40.97 41.03 40.967 40.974 6,999
04/29/2019 40.9 41 40.9 40.955 19,357
04/26/2019 40.86 41.02 40.8 40.935 23,995
04/25/2019 40.842 40.99 40.83 40.83 13,950
04/24/2019 40.78 40.82 40.77 40.795 5,996
04/23/2019 40.7932 40.9999 40.78 40.845 18,629
04/22/2019 40.8414 40.85 40.8087 40.81 2,434
04/18/2019 40.82 40.8249 40.79 40.79 1,368
04/17/2019 40.84 40.9457 40.81 40.81 9,474
04/16/2019 40.821 40.85 40.821 40.8349 861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio