Get the Stockscreener App
33.73
0.04%
0.0299
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 November 21, 2024, is $33.73.
- 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 8.24% to $33.73 now.
- The 52-week high stock price for HTRB is $35.34, representing a 4.77% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for HTRB is $32.58, indicating a -3.41% decrease from the current share price, occurred on November 24, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $33.77 | $33.71 | $0.065 | 30,765.0 | +0.03% |
| Nov 20, 2024 | $33.75 | $33.65 | $0.10 | 131,587.0 | -0.15% |
| Nov 19, 2024 | $33.79 | $33.73 | $0.0554 | 172,653.0 | +0.24% |
| Nov 18, 2024 | $33.70 | $33.59 | $0.1106 | 114,618.0 | +0.09% |
| Nov 15, 2024 | $33.72 | $33.54 | $0.1839 | 243,271.0 | -0.09% |
| Nov 14, 2024 | $33.79 | $33.66 | $0.1349 | 88,458.0 | -0.03% |
| Nov 13, 2024 | $33.85 | $33.65 | $0.205 | 143,406.0 | -0.09% |
| Nov 12, 2024 | $33.82 | $33.68 | $0.14 | 599,532.0 | -0.44% |
| Nov 11, 2024 | $33.93 | $33.83 | $0.10 | 82,475.0 | -0.21% |
| Nov 08, 2024 | $34.01 | $33.91 | $0.10 | 121,132.0 | +0.12% |
| Nov 07, 2024 | $33.91 | $33.74 | $0.17 | 204,960.0 | +0.74% |
| Nov 06, 2024 | $33.70 | $33.55 | $0.15 | 234,663.0 | -0.74% |
| Nov 05, 2024 | $33.92 | $33.74 | $0.1778 | 157,321.0 | +0.15% |
| Nov 04, 2024 | $33.90 | $33.77 | $0.1346 | 163,775.0 | +0.48% |
| Nov 01, 2024 | $33.92 | $33.66 | $0.26 | 249,812.0 | -0.38% |
| Oct 31, 2024 | $33.86 | $33.73 | $0.1301 | 314,889.0 | -0.18% |
| Oct 30, 2024 | $33.96 | $33.81 | $0.1506 | 639,574.0 | -0.27% |
| Oct 29, 2024 | $33.96 | $33.82 | $0.1401 | 186,046.0 | +0.03% |
| Oct 28, 2024 | $34.01 | $33.89 | $0.124 | 146,971.0 | -0.09% |
| Oct 25, 2024 | $34.13 | $33.96 | $0.1731 | 133,643.0 | -0.29% |
| Oct 24, 2024 | $34.10 | $33.99 | $0.1099 | 168,570.0 | +0.24% |
| Oct 23, 2024 | $34.04 | $33.95 | $0.0925 | 194,090.0 | -0.23% |
| Oct 22, 2024 | $34.13 | $34.04 | $0.09 | 177,769.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $34.01 | $33.54 | $0.469 | 2,738,428.0 | -0.30% |
| 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% |
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% |
0.99%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):