Hartford Total Return Bond Etf (HTRB)

Overview News Price History Discussions Forecast Dividend History

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 August 14, 2026, is $33.30.

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 6.84% to $33.30 now.
The 52-week high stock price for HTRB is $34.82, representing a 4.58% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for HTRB is $33.05, indicating a -0.75% decrease from the current share price, occurred on July 31, 2026.
The closing price of Hartford Total Return Bond Etf (HTRB) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$33.39	$33.28	$0.1076	157,643.0	-0.28%
Aug 13, 2026	$33.45	$33.38	$0.0749	184,542.0	+0.36%
Aug 12, 2026	$33.32	$33.26	$0.0576	120,482.0	+0.06%
Aug 11, 2026	$33.29	$33.23	$0.059	218,145.0	+0.12%
Aug 10, 2026	$33.33	$33.21	$0.1199	177,755.0	-0.35%
Aug 07, 2026	$33.35	$33.28	$0.065	224,299.0	+0.23%
Aug 06, 2026	$33.33	$33.24	$0.09	1,165,015.0	-0.34%
Aug 05, 2026	$33.38	$33.32	$0.0591	136,180.0	+0.09%
Aug 04, 2026	$33.35	$33.29	$0.0569	182,443.0	+0.47%
Aug 03, 2026	$33.31	$33.16	$0.15	150,753.0	+0.24%
Jul 31, 2026	$33.15	$33.05	$0.105	341,706.0	-0.31%
Jul 30, 2026	$33.22	$33.17	$0.0452	142,879.0	-0.29%
Jul 29, 2026	$33.43	$33.30	$0.13	505,720.0	-0.48%
Jul 28, 2026	$33.47	$33.39	$0.08	166,338.0	+0.25%
Jul 27, 2026	$33.38	$33.34	$0.05	117,268.0	+0.23%
Jul 24, 2026	$33.35	$33.27	$0.085	138,418.0	+0.18%
Jul 23, 2026	$33.29	$33.24	$0.05	174,087.0	-0.33%
Jul 22, 2026	$33.40	$33.34	$0.05	128,333.0	-0.22%
Jul 21, 2026	$33.47	$33.41	$0.06	165,011.0	-0.22%
Jul 20, 2026	$33.57	$33.48	$0.09	120,133.0	-0.25%
Jul 17, 2026	$33.63	$33.57	$0.0599	106,168.0	+0.04%
Jul 16, 2026	$33.57	$33.50	$0.07	145,380.0	+0.03%
Jul 15, 2026	$33.59	$33.52	$0.061	134,915.0	+0.15%

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 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$33.45	$33.16	$0.2899	2,874,900.0	+0.58%
Jul, 2026	$33.75	$33.05	$0.705	3,907,902.0	-1.88%
Jun, 2026	$33.99	$33.55	$0.45	4,364,670.0	-0.01%
May, 2026	$33.97	$33.28	$0.685	6,543,770.0	+0.00%
Apr, 2026	$34.16	$33.67	$0.4943	5,311,732.0	+0.00%
Mar, 2026	$34.47	$33.54	$0.93	9,047,738.0	-2.37%
Feb, 2026	$34.63	$34.09	$0.54	6,961,184.0	+1.17%
Jan, 2026	$34.35	$34.08	$0.27	15,457,686.0	+0.03%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$34.51	$34.19	$0.32	3,075,238.0	-0.78%
Nov, 2025	$34.66	$34.28	$0.3777	3,582,077.0	+0.26%
Oct, 2025	$34.82	$34.30	$0.5149	4,258,693.0	+0.32%
Sep, 2025	$34.67	$33.88	$0.79	3,665,470.0	+0.88%
Aug, 2025	$34.09	$33.83	$0.265	3,188,445.0	+1.03%
Jul, 2025	$33.88	$33.43	$0.445	3,940,247.0	-0.66%
Jun, 2025	$33.93	$33.28	$0.65	3,799,167.0	+1.23%
May, 2025	$33.84	$33.08	$0.76	5,050,390.0	-0.89%
Apr, 2025	$34.30	$32.88	$1.42	7,966,116.0	-0.30%
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%