Get the Stockscreener App
35.05
0.07%
-0.025
After Hours:
35.05
Hartford Core Bond Etf Stock (HCRB) Price History
The historical daily chart and data for Hartford Core Bond Etf stock (HCRB), show that the latest closing stock price as of July 02, 2025, is $35.05.
- Hartford Core Bond Etf all-time high stock price is $36.43, occurred on September 18, 2024.
- The lowest Hartford Core Bond Etf stock price recorded was $32.34 on October 19, 2023. Since then, Hartford Core Bond Etf's stock price has risen over 8.38% to $35.05 now.
- The 52-week high stock price for HCRB is $36.43, representing a 3.94% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for HCRB is $34.09, indicating a -2.74% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about HCRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2025 | $35.05 | $35.00 | $0.05 | 9,145.0 | -0.07% |
| Jul 01, 2025 | $35.12 | $35.02 | $0.0955 | 13,707.0 | -0.01% |
| Jun 30, 2025 | $35.12 | $34.97 | $0.15 | 197,635.0 | +0.31% |
| Jun 27, 2025 | $35.05 | $34.97 | $0.08 | 9,810.0 | -0.51% |
| Jun 26, 2025 | $35.15 | $35.04 | $0.11 | 19,981.0 | +0.27% |
| Jun 25, 2025 | $35.05 | $34.96 | $0.095 | 10,688.0 | -0.01% |
| Jun 24, 2025 | $35.07 | $34.93 | $0.14 | 20,804.0 | +0.31% |
| Jun 23, 2025 | $35.02 | $34.93 | $0.095 | 14,845.0 | +0.21% |
| Jun 20, 2025 | $34.92 | $34.80 | $0.119 | 50,763.0 | +0.09% |
| Jun 18, 2025 | $34.91 | $34.83 | $0.0787 | 7,153.0 | +0.04% |
| Jun 17, 2025 | $34.84 | $34.76 | $0.0801 | 13,152.0 | +0.39% |
| Jun 16, 2025 | $34.83 | $34.70 | $0.1279 | 10,756.0 | -0.23% |
| Jun 13, 2025 | $34.86 | $34.73 | $0.1344 | 26,598.0 | -0.39% |
| Jun 12, 2025 | $34.91 | $34.85 | $0.06 | 121,489.0 | +0.34% |
| Jun 11, 2025 | $34.95 | $34.70 | $0.25 | 317,904.0 | +0.35% |
| Jun 10, 2025 | $34.74 | $34.63 | $0.11 | 194,911.0 | +0.25% |
| Jun 09, 2025 | $34.62 | $34.53 | $0.0899 | 11,494.0 | +0.19% |
| Jun 06, 2025 | $34.60 | $34.52 | $0.085 | 50,974.0 | -0.56% |
| Jun 05, 2025 | $34.83 | $34.71 | $0.12 | 184,411.0 | -0.19% |
| Jun 04, 2025 | $34.81 | $34.69 | $0.12 | 98,203.0 | +0.62% |
| Jun 03, 2025 | $34.61 | $34.55 | $0.0566 | 6,628.0 | -0.02% |
Hartford Core Bond Etf Stock (HCRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hartford Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hartford Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hartford Core Bond Etf Stock (HCRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $35.12 | $35.00 | $0.1165 | 31,997.0 | -0.09% |
| Jun, 2025 | $35.15 | $34.50 | $0.65 | 1,412,837.0 | +1.20% |
| May, 2025 | $35.10 | $34.32 | $0.7785 | 238,285.0 | -1.09% |
| Apr, 2025 | $35.57 | $34.21 | $1.36 | 341,821.0 | -0.25% |
| Mar, 2025 | $35.31 | $34.92 | $0.3867 | 1,030,210.0 | -0.21% |
| Feb, 2025 | $35.26 | $34.47 | $0.792 | 276,757.0 | +1.92% |
| Jan, 2025 | $34.75 | $34.09 | $0.6595 | 605,840.0 | +0.14% |
Hartford Core Bond Etf Stock (HCRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.44 | $34.57 | $0.8679 | 294,983.0 | -1.39% |
| Nov, 2024 | $35.25 | $34.73 | $0.5157 | 338,783.0 | +0.75% |
| Oct, 2024 | $36.23 | $34.92 | $1.31 | 275,015.0 | -3.00% |
| Sep, 2024 | $36.43 | $35.76 | $0.67 | 244,447.0 | +1.16% |
| Aug, 2024 | $36.00 | $35.29 | $0.71 | 354,849.0 | +1.28% |
| Jul, 2024 | $35.20 | $34.31 | $0.8902 | 544,140.0 | +1.86% |
| Jun, 2024 | $35.02 | $34.42 | $0.599 | 255,876.0 | +0.60% |
| May, 2024 | $34.78 | $33.91 | $0.87 | 262,624.0 | +1.35% |
| Apr, 2024 | $34.84 | $33.88 | $0.96 | 647,902.0 | -2.78% |
| Mar, 2024 | $35.04 | $34.56 | $0.48 | 1,188,828.0 | +0.79% |
| Feb, 2024 | $35.32 | $34.42 | $0.8998 | 73,247.0 | -1.22% |
| Jan, 2024 | $35.15 | $34.68 | $0.47 | 1,481,496.0 | -0.43% |
Hartford Core Bond Etf Stock (HCRB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.47 | $34.12 | $1.35 | 104,983.0 | +3.42% |
| Nov, 2023 | $34.13 | $32.64 | $1.49 | 189,481.0 | +4.54% |
| Oct, 2023 | $33.24 | $32.34 | $0.8982 | 255,892.0 | +0.00% |
0.07%
Cap:
|
Volume (24h):