Stockscreener 앱 받기
33.50
0.03%
-0.010
Hartford Core Bond Etf 주식 (HCRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $33.59 | $33.33 | $0.26 | 74,121.0 | -0.03% |
| 2026-10-13 | $33.52 | $33.46 | $0.0562 | 40,590.0 | +0.15% |
| 2026-10-12 | $33.47 | $33.43 | $0.04 | 18,892.0 | +0.09% |
| 2026-10-09 | $33.44 | $33.37 | $0.07 | 23,268.0 | -0.12% |
| 2026-10-08 | $33.47 | $33.29 | $0.18 | 16,246.0 | +0.30% |
| 2026-10-07 | $33.38 | $33.20 | $0.18 | 59,940.0 | +0.12% |
| 2026-10-06 | $33.38 | $33.31 | $0.0673 | 56,093.0 | +0.11% |
| 2026-10-05 | $33.31 | $33.22 | $0.088 | 99,142.0 | -0.06% |
| 2026-10-02 | $33.50 | $33.31 | $0.19 | 73,171.0 | -0.13% |
| 2026-10-01 | $33.50 | $33.20 | $0.30 | 429,923.0 | +0.06% |
| 2026-09-30 | $33.42 | $33.30 | $0.125 | 78,687.0 | -0.09% |
| 2026-09-29 | $33.40 | $33.28 | $0.12 | 647,934.0 | -0.39% |
| 2026-09-28 | $33.54 | $33.46 | $0.08 | 14,750.0 | -0.48% |
| 2026-09-25 | $33.67 | $33.54 | $0.13 | 27,929.0 | +0.12% |
| 2026-09-24 | $33.78 | $33.60 | $0.175 | 39,373.0 | -0.46% |
| 2026-09-23 | $34.07 | $33.73 | $0.34 | 29,851.0 | -0.80% |
| 2026-09-22 | $34.08 | $33.98 | $0.095 | 29,520.0 | +0.02% |
| 2026-09-21 | $34.09 | $34.00 | $0.09 | 21,873.0 | +0.19% |
| 2026-09-18 | $34.02 | $33.96 | $0.0599 | 23,383.0 | -0.37% |
| 2026-09-17 | $34.12 | $34.03 | $0.09 | 32,864.0 | +0.56% |
| 2026-09-16 | $34.13 | $33.90 | $0.23 | 80,498.0 | -0.13% |
| 2026-09-15 | $33.97 | $33.93 | $0.0408 | 28,909.0 | -0.09% |
Hartford Core Bond Etf 주식 (HCRB) 연도별 가격 이력
이 심층 분석에서는 Hartford Core Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCRB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hartford Core Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hartford Core Bond Etf 주식 (HCRB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $33.59 | $33.20 | $0.39 | 891,386.0 | +0.48% |
| 2026-09 | $34.48 | $33.28 | $1.20 | 1,360,665.0 | -3.28% |
| 2026-08 | $34.78 | $34.37 | $0.4099 | 679,635.0 | +0.17% |
| 2026-07 | $35.00 | $34.36 | $0.6449 | 484,114.0 | -1.65% |
| 2026-06 | $35.25 | $34.82 | $0.43 | 1,291,470.0 | -0.04% |
| 2026-05 | $35.20 | $34.56 | $0.6395 | 538,907.0 | -0.11% |
| 2026-04 | $35.49 | $34.99 | $0.50 | 821,009.0 | -0.03% |
| 2026-03 | $35.77 | $34.82 | $0.95 | 507,224.0 | -2.26% |
| 2026-02 | $35.91 | $35.35 | $0.559 | 203,754.0 | +1.12% |
| 2026-01 | $35.67 | $35.36 | $0.31 | 304,736.0 | +0.08% |
Hartford Core Bond Etf 주식 (HCRB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.78 | $35.42 | $0.355 | 420,942.0 | -0.56% |
| 2025-11 | $35.85 | $35.48 | $0.365 | 201,312.0 | +0.25% |
| 2025-10 | $36.05 | $35.49 | $0.5626 | 375,049.0 | +0.31% |
| 2025-09 | $35.87 | $35.11 | $0.76 | 399,278.0 | +0.74% |
| 2025-08 | $35.32 | $35.07 | $0.25 | 290,552.0 | +1.01% |
| 2025-07 | $35.12 | $34.69 | $0.4234 | 229,227.0 | -0.55% |
| 2025-06 | $35.15 | $34.50 | $0.65 | 1,412,837.0 | +1.20% |
| 2025-05 | $35.10 | $34.32 | $0.7785 | 238,285.0 | -1.09% |
| 2025-04 | $35.57 | $34.21 | $1.36 | 341,821.0 | -0.25% |
| 2025-03 | $35.31 | $34.92 | $0.3867 | 1,030,210.0 | -0.21% |
| 2025-02 | $35.26 | $34.47 | $0.792 | 276,757.0 | +1.92% |
| 2025-01 | $34.75 | $34.09 | $0.6595 | 605,840.0 | +0.14% |
Hartford Core Bond Etf 주식 (HCRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.44 | $34.57 | $0.8679 | 294,983.0 | -1.39% |
| 2024-11 | $35.25 | $34.73 | $0.5157 | 338,783.0 | +0.75% |
| 2024-10 | $36.23 | $34.92 | $1.31 | 275,015.0 | -3.00% |
| 2024-09 | $36.43 | $35.76 | $0.67 | 244,447.0 | +1.16% |
| 2024-08 | $36.00 | $35.29 | $0.71 | 354,849.0 | +1.28% |
| 2024-07 | $35.20 | $34.31 | $0.8902 | 544,140.0 | +1.86% |
| 2024-06 | $35.02 | $34.42 | $0.599 | 255,876.0 | +0.60% |
| 2024-05 | $34.78 | $33.91 | $0.87 | 262,624.0 | +1.35% |
| 2024-04 | $34.84 | $33.88 | $0.96 | 647,902.0 | -2.78% |
| 2024-03 | $35.04 | $34.56 | $0.48 | 1,188,828.0 | +0.79% |
| 2024-02 | $35.32 | $34.42 | $0.8998 | 73,247.0 | -1.22% |
| 2024-01 | $35.15 | $34.68 | $0.47 | 1,481,496.0 | -0.43% |
0.71%
0.08%
자본화:
|
볼륨(24시간):