Get the Stockscreener App
33.47
0.21%
-0.07
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 May 17, 2024, is $33.47.
- 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 7.40% to $33.47 now.
- The 52-week high stock price for HTRB is $34.37, representing a 2.69% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for HTRB is $31.16, indicating a -6.89% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Hartford Total Return Bond ETF (HTRB) stock in the beginning of 2023 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $33.53 | $33.45 | $0.075 | 92,682.0 | -0.21% |
| May 16, 2024 | $33.64 | $33.53 | $0.11 | 85,654.0 | -0.24% |
| May 15, 2024 | $33.64 | $33.53 | $0.11 | 130,730.0 | +0.72% |
| May 14, 2024 | $33.40 | $33.32 | $0.0796 | 229,791.0 | +0.33% |
| May 13, 2024 | $33.32 | $33.26 | $0.06 | 85,621.0 | +0.12% |
| May 10, 2024 | $33.27 | $33.19 | $0.0758 | 81,611.0 | -0.30% |
| May 09, 2024 | $33.34 | $33.20 | $0.145 | 103,798.0 | +0.24% |
| May 08, 2024 | $33.27 | $33.22 | $0.05 | 126,277.0 | -0.21% |
| May 07, 2024 | $33.39 | $33.28 | $0.11 | 110,269.0 | +0.21% |
| May 06, 2024 | $33.27 | $33.20 | $0.07 | 156,224.0 | +0.12% |
| May 03, 2024 | $33.25 | $33.13 | $0.12 | 64,563.0 | +0.64% |
| May 02, 2024 | $33.03 | $32.82 | $0.21 | 154,786.0 | +0.52% |
| May 01, 2024 | $32.94 | $32.75 | $0.1915 | 208,083.0 | +0.34% |
| Apr 30, 2024 | $32.81 | $32.71 | $0.0999 | 124,810.0 | -0.37% |
| Apr 29, 2024 | $32.90 | $32.78 | $0.1199 | 309,051.0 | +0.27% |
| Apr 26, 2024 | $32.80 | $32.75 | $0.05 | 111,609.0 | -0.09% |
| Apr 25, 2024 | $32.81 | $32.68 | $0.13 | 216,927.0 | -0.38% |
| Apr 24, 2024 | $32.93 | $32.84 | $0.0901 | 115,036.0 | -0.25% |
| Apr 23, 2024 | $33.04 | $32.84 | $0.1907 | 686,291.0 | +0.18% |
| Apr 22, 2024 | $32.94 | $32.85 | $0.0928 | 120,625.0 | +0.21% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $33.64 | $32.75 | $0.89 | 1,722,771.0 | +2.29% |
| 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% |
Hartford Total Return Bond ETF Stock (HTRB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.97 | $33.00 | $0.97 | 3,929,739.0 | -0.18% |
| Nov, 2022 | $33.31 | $31.77 | $1.54 | 3,782,296.0 | +3.24% |
| Oct, 2022 | $33.02 | $31.56 | $1.46 | 3,134,863.0 | -1.19% |
| Sep, 2022 | $34.27 | $32.36 | $1.91 | 2,134,791.0 | -5.44% |
| Aug, 2022 | $35.40 | $34.31 | $1.09 | 3,185,932.0 | -2.11% |
| Jul, 2022 | $35.16 | $34.10 | $1.06 | 1,485,185.0 | +2.49% |
| Jun, 2022 | $35.43 | $33.63 | $1.80 | 1,936,101.0 | -3.12% |
| May, 2022 | $35.60 | $34.71 | $0.8899 | 3,833,722.0 | +0.40% |
| Apr, 2022 | $36.80 | $35.16 | $1.64 | 2,059,324.0 | -4.51% |
| Mar, 2022 | $38.38 | $36.42 | $1.96 | 3,575,465.0 | -3.31% |
| Feb, 2022 | $39.51 | $37.48 | $2.03 | 1,493,880.0 | -1.65% |
| Jan, 2022 | $39.66 | $38.61 | $1.05 | 7,376,043.0 | -2.54% |
0.27%
0.02%
Cap:
|
Volume (24h):