Stockscreener 앱 받기
35.48
0.31%
-0.11
Hartford Core Bond Etf 주식 (HCRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $35.49 | $35.45 | $0.04 | 6,037.0 | -0.31% |
| 2025-12-11 | $35.65 | $35.59 | $0.0606 | 139,204.0 | +0.06% |
| 2025-12-10 | $35.58 | $35.46 | $0.1195 | 25,059.0 | +0.28% |
| 2025-12-09 | $35.55 | $35.46 | $0.09 | 6,935.0 | -0.03% |
| 2025-12-08 | $35.54 | $35.42 | $0.115 | 10,130.0 | -0.27% |
| 2025-12-05 | $35.59 | $35.57 | $0.02 | 11,900.0 | -0.02% |
| 2025-12-04 | $35.61 | $35.58 | $0.0263 | 9,363.0 | -0.20% |
| 2025-12-03 | $35.78 | $35.62 | $0.165 | 14,715.0 | +0.15% |
| 2025-12-02 | $35.66 | $35.55 | $0.1095 | 5,130.0 | +0.10% |
| 2025-12-01 | $35.62 | $35.56 | $0.06 | 5,308.0 | -0.38% |
| 2025-11-28 | $35.73 | $35.69 | $0.0388 | 3,880.0 | -0.18% |
| 2025-11-26 | $35.79 | $35.69 | $0.10 | 5,931.0 | -0.11% |
| 2025-11-25 | $35.85 | $35.78 | $0.0695 | 12,055.0 | +0.18% |
| 2025-11-24 | $35.75 | $35.70 | $0.0449 | 8,957.0 | +0.18% |
| 2025-11-21 | $35.69 | $35.65 | $0.04 | 4,960.0 | +0.18% |
| 2025-11-20 | $35.62 | $35.57 | $0.0488 | 13,033.0 | +0.20% |
| 2025-11-19 | $35.62 | $35.52 | $0.1003 | 18,909.0 | -0.10% |
| 2025-11-18 | $35.61 | $35.53 | $0.0799 | 10,001.0 | +0.08% |
| 2025-11-17 | $35.57 | $35.54 | $0.0317 | 10,982.0 | +0.04% |
| 2025-11-14 | $35.65 | $35.53 | $0.12 | 9,512.0 | -0.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.78 | $35.42 | $0.355 | 239,818.0 | -0.62% |
| 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% |
Hartford Core Bond Etf 주식 (HCRB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.47 | $34.12 | $1.35 | 104,983.0 | +3.42% |
| 2023-11 | $34.13 | $32.64 | $1.49 | 189,481.0 | +4.54% |
| 2023-10 | $33.24 | $32.34 | $0.8982 | 255,892.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):