Get the Stockscreener App
34.39
0.28%
0.0999
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 October 01, 2025, is $34.39.
- 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 10.35% to $34.39 now.
- The 52-week high stock price for HTRB is $34.96, representing a 1.66% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for HTRB is $32.88, indicating a -4.39% decrease from the current share price, occurred on April 11, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2025 | $34.41 | $34.34 | $0.0653 | 106,093.0 | +0.28% |
| Sep 30, 2025 | $34.38 | $34.29 | $0.0861 | 118,153.0 | -0.06% |
| Sep 29, 2025 | $34.33 | $34.26 | $0.0699 | 212,622.0 | -0.06% |
| Sep 26, 2025 | $34.39 | $34.32 | $0.0699 | 301,188.0 | -0.07% |
| Sep 25, 2025 | $34.36 | $34.28 | $0.0753 | 172,399.0 | -0.19% |
| Sep 24, 2025 | $34.45 | $34.40 | $0.0549 | 116,113.0 | -0.06% |
| Sep 23, 2025 | $34.47 | $34.40 | $0.0699 | 368,021.0 | +0.12% |
| Sep 22, 2025 | $34.46 | $34.38 | $0.085 | 115,290.0 | -0.12% |
| Sep 19, 2025 | $34.47 | $34.41 | $0.0599 | 106,928.0 | +0.00% |
| Sep 18, 2025 | $34.48 | $34.39 | $0.0899 | 121,298.0 | -0.23% |
| Sep 17, 2025 | $34.67 | $34.51 | $0.16 | 130,162.0 | -0.17% |
| Sep 16, 2025 | $34.60 | $34.55 | $0.055 | 112,123.0 | +0.03% |
| Sep 15, 2025 | $34.60 | $34.55 | $0.05 | 83,067.0 | +0.20% |
| Sep 12, 2025 | $34.50 | $34.43 | $0.0655 | 268,156.0 | -0.12% |
| Sep 11, 2025 | $34.58 | $34.49 | $0.085 | 151,311.0 | +0.20% |
| Sep 10, 2025 | $34.49 | $34.41 | $0.08 | 187,199.0 | +0.29% |
| Sep 09, 2025 | $34.46 | $34.35 | $0.105 | 117,602.0 | -0.17% |
| Sep 08, 2025 | $34.44 | $34.39 | $0.0488 | 176,681.0 | +0.29% |
| Sep 05, 2025 | $34.36 | $34.31 | $0.05 | 280,017.0 | +0.53% |
| Sep 04, 2025 | $34.16 | $34.07 | $0.0987 | 149,741.0 | +0.32% |
| Sep 03, 2025 | $34.07 | $33.94 | $0.1326 | 217,481.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $34.67 | $33.88 | $0.79 | 3,771,563.0 | +1.16% |
| 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% |
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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):