Get the Stockscreener App
34.77
0.44%
-0.155
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 02, 2025, is $34.77.
- 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 7.50% to $34.77 now.
- The 52-week high stock price for HCRB is $36.43, representing a 4.79% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for HCRB is $34.09, indicating a -1.94% 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 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% |
| Apr 23, 2025 | $34.97 | $34.71 | $0.2631 | 1,811.0 | +0.16% |
| Apr 22, 2025 | $34.71 | $34.65 | $0.0559 | 5,298.0 | +0.24% |
| Apr 21, 2025 | $34.73 | $34.58 | $0.1543 | 8,734.0 | -0.54% |
| Apr 17, 2025 | $34.85 | $34.73 | $0.1153 | 13,358.0 | -0.16% |
| Apr 16, 2025 | $34.85 | $34.72 | $0.1299 | 16,115.0 | +0.23% |
| Apr 15, 2025 | $34.81 | $34.68 | $0.13 | 7,381.0 | +0.19% |
| Apr 14, 2025 | $34.72 | $34.59 | $0.13 | 2,704.0 | +0.65% |
| Apr 11, 2025 | $34.47 | $34.21 | $0.2657 | 12,363.0 | -0.29% |
| Apr 10, 2025 | $34.77 | $34.55 | $0.225 | 7,615.0 | -0.66% |
| Apr 09, 2025 | $34.78 | $34.38 | $0.3983 | 40,979.0 | +0.06% |
| Apr 08, 2025 | $34.98 | $34.76 | $0.22 | 30,188.0 | -0.52% |
| Apr 07, 2025 | $35.21 | $34.91 | $0.305 | 18,732.0 | -1.15% |
| Apr 04, 2025 | $35.57 | $35.35 | $0.2183 | 17,816.0 | +0.11% |
| Apr 03, 2025 | $35.39 | $35.31 | $0.083 | 13,004.0 | +0.54% |
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 | $34.74 | $0.36 | 35,488.0 | -0.80% |
| 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% |
1.49%
Cap:
|
Volume (24h):