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 July 17, 2026, is $33.59.

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 7.77% to $33.59 now.
The 52-week high stock price for HTRB is $34.82, representing a 3.68% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for HTRB is $33.28, indicating a -0.91% decrease from the current share price, occurred on May 19, 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
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%
Jul 14, 2026	$33.56	$33.48	$0.08	156,393.0	+0.25%
Jul 13, 2026	$33.52	$33.42	$0.095	158,616.0	-0.37%
Jul 10, 2026	$33.59	$33.53	$0.0599	137,891.0	-0.06%
Jul 09, 2026	$33.63	$33.53	$0.10	206,573.0	+0.14%
Jul 08, 2026	$33.54	$33.46	$0.0778	126,797.0	-0.16%
Jul 07, 2026	$33.68	$33.56	$0.1199	145,109.0	-0.52%
Jul 06, 2026	$33.75	$33.68	$0.0699	229,444.0	+0.15%
Jul 02, 2026	$33.73	$33.67	$0.0599	187,913.0	+0.09%
Jul 01, 2026	$33.71	$33.67	$0.044	172,810.0	-0.19%
Jun 30, 2026	$33.86	$33.73	$0.125	183,912.0	-0.37%
Jun 29, 2026	$33.87	$33.84	$0.035	404,363.0	-0.35%
Jun 26, 2026	$33.99	$33.93	$0.0651	116,934.0	+0.16%
Jun 25, 2026	$33.98	$33.92	$0.0601	134,782.0	+0.07%
Jun 24, 2026	$33.91	$33.85	$0.06	155,386.0	+0.44%
Jun 23, 2026	$33.78	$33.72	$0.0572	116,117.0	+0.12%
Jun 22, 2026	$33.76	$33.69	$0.07	133,141.0	-0.24%

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
Jul, 2026	$33.75	$33.42	$0.33	2,014,177.0	-0.44%
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%