loading

Hartford Total Return Bond Etf Stock (HTRB) Price History

The historical daily chart and data for Hartford Total Return Bond Etf stock (HTRB), show that the latest closing stock price as of April 04, 2025, is $34.20.
  • Hartford Total Return Bond Etf all-time high stock price is $45.01, occurred on July 03, 2019.
  • The lowest Hartford Total Return Bond Etf stock price recorded was $31.16 on October 23, 2023. Since then, Hartford Total Return Bond Etf's stock price has risen over 9.74% to $34.20 now.
  • The 52-week high stock price for HTRB is $35.34, representing a 3.33% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for HTRB is $32.67, indicating a -4.47% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Hartford Total Return Bond Etf (HTRB) stock in the beginning of 2024 was $39.51. The stock closed the year at $33.04, a loss of over -16.38% for the year.
The table below shows more information about HTRB historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $34.30 $34.17 $0.1299 82,007.0 +0.38%
Apr 03, 2025 $34.19 $34.06 $0.1268 409,644.0 +0.38%
Apr 02, 2025 $34.04 $33.85 $0.185 1,001,488.0 -0.06%
Apr 01, 2025 $34.01 $33.86 $0.15 383,065.0 +0.30%
Mar 31, 2025 $33.92 $33.78 $0.14 230,966.0 +0.21%
Mar 28, 2025 $33.80 $33.71 $0.085 1,397,741.0 +0.15%
Mar 27, 2025 $33.76 $33.72 $0.0439 267,545.0 -0.12%
Mar 26, 2025 $33.83 $33.76 $0.0637 159,331.0 -0.18%
Mar 25, 2025 $33.88 $33.82 $0.06 119,716.0 +0.12%
Mar 24, 2025 $33.92 $33.80 $0.12 183,828.0 -0.41%
Mar 21, 2025 $34.02 $33.94 $0.08 162,231.0 -0.15%
Mar 20, 2025 $34.08 $33.94 $0.1389 293,651.0 +0.12%
Mar 19, 2025 $33.95 $33.80 $0.155 117,677.0 +0.27%
Mar 18, 2025 $33.88 $33.79 $0.0939 95,928.0 +0.10%
Mar 17, 2025 $33.90 $33.79 $0.1058 656,389.0 -0.01%
Mar 14, 2025 $33.83 $33.78 $0.051 218,597.0 +0.00%
Mar 13, 2025 $33.85 $33.71 $0.14 218,050.0 +0.24%
Mar 12, 2025 $33.82 $33.69 $0.13 118,005.0 -0.15%
Mar 11, 2025 $33.97 $33.79 $0.1751 202,202.0 -0.47%
Mar 10, 2025 $33.99 $33.91 $0.08 110,853.0 +0.44%
Mar 07, 2025 $33.94 $33.77 $0.169 122,758.0 -0.12%
Mar 06, 2025 $33.89 $33.78 $0.11 195,583.0 -0.15%
Mar 05, 2025 $34.04 $33.89 $0.1469 202,555.0 -0.32%

Hartford Total Return Bond Etf Stock (HTRB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hartford Total Return 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 HTRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hartford Total Return Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hartford Total Return Bond Etf Stock (HTRB) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $34.30 $33.85 $0.4449 1,876,204.0 +1.00%
Mar, 2025 $34.10 $33.69 $0.41 5,240,647.0 -0.56%
Feb, 2025 $34.07 $33.30 $0.7618 5,893,127.0 +1.92%
Jan, 2025 $33.61 $32.98 $0.63 5,641,162.0 +0.24%

Hartford Total Return Bond Etf Stock (HTRB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $34.25 $33.41 $0.84 5,230,978.0 -1.47%
Nov, 2024 $34.05 $33.54 $0.514 3,397,703.0 +0.71%
Oct, 2024 $35.11 $33.73 $1.38 6,229,156.0 -3.29%
Sep, 2024 $35.34 $34.63 $0.71 4,078,003.0 +1.22%
Aug, 2024 $34.88 $34.21 $0.67 5,563,214.0 +1.14%
Jul, 2024 $34.20 $33.23 $0.965 3,757,886.0 +1.97%
Jun, 2024 $33.93 $33.30 $0.63 2,582,479.0 +0.69%
May, 2024 $33.64 $32.75 $0.89 3,815,211.0 +1.65%
Apr, 2024 $33.62 $32.67 $0.95 5,059,543.0 -3.02%
Mar, 2024 $33.95 $33.41 $0.545 2,953,892.0 +0.66%
Feb, 2024 $34.17 $33.34 $0.83 3,280,086.0 -1.12%
Jan, 2024 $34.05 $33.55 $0.50 2,961,332.0 -0.38%

Hartford Total Return Bond Etf Stock (HTRB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $34.37 $32.89 $1.48 3,747,815.0 +3.53%
Nov, 2023 $33.05 $31.51 $1.54 3,783,293.0 +4.48%
Oct, 2023 $32.11 $31.16 $0.9468 8,380,151.0 -1.96%
Sep, 2023 $33.05 $31.88 $1.17 2,343,344.0 -2.73%
Aug, 2023 $33.31 $32.51 $0.7967 3,403,750.0 -1.05%
Jul, 2023 $33.78 $32.82 $0.9599 3,029,328.0 -0.27%
Jun, 2023 $33.84 $33.28 $0.56 2,658,621.0 -0.57%
May, 2023 $34.33 $33.11 $1.22 2,192,412.0 -1.47%
Apr, 2023 $34.54 $33.73 $0.81 1,827,760.0 +0.35%
Mar, 2023 $34.28 $32.94 $1.34 2,139,068.0 +2.07%
Feb, 2023 $34.71 $33.20 $1.51 2,100,221.0 -2.62%
Jan, 2023 $34.41 $33.16 $1.25 1,555,419.0 +3.53%
exchange_traded_fund VTV
$163.78
price down icon 5.65%
exchange_traded_fund VUG
$355.58
price down icon 5.75%
exchange_traded_fund IJH
$55.59
price down icon 10.18%
exchange_traded_fund EFA
$77.44
price down icon 5.84%
exchange_traded_fund IWF
$336.57
price down icon 8.52%
exchange_traded_fund QQQ
$450.66
price down icon 7.99%
Cap:     |  Volume (24h):