Get the Stockscreener App
34.50
0.23%
0.0794
After Hours:
34.50
-0.0044
-0.01%
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 May 23, 2025, is $34.50.
- 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 6.69% to $34.50 now.
- The 52-week high stock price for HCRB is $36.43, representing a 5.58% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for HCRB is $34.09, indicating a -1.20% 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $34.53 | $34.45 | $0.0783 | 6,942.0 | +0.23% |
| May 22, 2025 | $34.42 | $34.32 | $0.1034 | 8,250.0 | +0.22% |
| May 21, 2025 | $34.48 | $34.32 | $0.1535 | 16,687.0 | -0.63% |
| May 20, 2025 | $34.59 | $34.53 | $0.06 | 42,483.0 | -0.20% |
| May 19, 2025 | $34.63 | $34.50 | $0.135 | 11,113.0 | -0.06% |
| May 16, 2025 | $34.76 | $34.66 | $0.105 | 4,117.0 | +0.12% |
| May 15, 2025 | $34.62 | $34.55 | $0.07 | 5,397.0 | +0.55% |
| May 14, 2025 | $34.55 | $34.43 | $0.1209 | 9,707.0 | -0.32% |
| May 13, 2025 | $34.60 | $34.49 | $0.11 | 29,412.0 | -0.02% |
| May 12, 2025 | $34.61 | $34.55 | $0.065 | 6,300.0 | -0.35% |
| May 09, 2025 | $34.74 | $34.66 | $0.0745 | 7,628.0 | +0.03% |
| May 08, 2025 | $34.87 | $34.66 | $0.214 | 10,311.0 | -0.48% |
| May 07, 2025 | $34.83 | $34.80 | $0.03 | 8,011.0 | +0.16% |
| May 06, 2025 | $34.77 | $34.65 | $0.1157 | 5,690.0 | +0.22% |
| May 05, 2025 | $34.70 | $34.64 | $0.06 | 6,342.0 | -0.22% |
| May 02, 2025 | $34.84 | $34.74 | $0.095 | 11,648.0 | -0.44% |
| May 01, 2025 | $35.10 | $34.88 | $0.2179 | 12,192.0 | -0.36% |
| Apr 30, 2025 | $35.05 | $34.98 | $0.075 | 10,572.0 | -0.01% |
| Apr 29, 2025 | $35.06 | $34.95 | $0.109 | 7,330.0 | -0.19% |
| Apr 28, 2025 | $35.12 | $35.02 | $0.10 | 9,817.0 | +0.30% |
| Apr 25, 2025 | $35.02 | $34.97 | $0.05 | 10,425.0 | +0.33% |
| Apr 24, 2025 | $34.91 | $34.84 | $0.0699 | 19,978.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $35.10 | $34.32 | $0.7785 | 209,172.0 | -1.54% |
| 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% |
0.08%
0.14%
Cap:
|
Volume (24h):