Get the Stockscreener App
33.81
0.25%
0.0857
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 April 28, 2025, is $33.81.
- 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 8.48% to $33.81 now.
- The 52-week high stock price for HTRB is $35.34, representing a 4.54% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for HTRB is $32.71, indicating a -3.24% decrease from the current share price, occurred on April 30, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 28, 2025 | $33.81 | $33.71 | $0.105 | 41,974.0 | +0.25% |
| Apr 25, 2025 | $33.73 | $33.66 | $0.07 | 169,967.0 | +0.33% |
| Apr 24, 2025 | $33.61 | $33.53 | $0.084 | 148,012.0 | +0.63% |
| Apr 23, 2025 | $33.71 | $33.40 | $0.3142 | 156,666.0 | +0.18% |
| Apr 22, 2025 | $33.41 | $33.34 | $0.07 | 216,523.0 | +0.15% |
| Apr 21, 2025 | $33.45 | $33.28 | $0.17 | 201,036.0 | -0.51% |
| Apr 17, 2025 | $33.54 | $33.45 | $0.0938 | 163,167.0 | -0.15% |
| Apr 16, 2025 | $33.55 | $33.42 | $0.125 | 252,664.0 | +0.18% |
| Apr 15, 2025 | $33.52 | $33.34 | $0.1756 | 201,231.0 | +0.36% |
| Apr 14, 2025 | $33.44 | $33.28 | $0.1602 | 877,178.0 | +0.57% |
| Apr 11, 2025 | $33.23 | $32.88 | $0.35 | 315,732.0 | -0.15% |
| Apr 10, 2025 | $33.48 | $33.19 | $0.2852 | 347,501.0 | -0.95% |
| Apr 09, 2025 | $33.52 | $33.07 | $0.45 | 391,464.0 | +0.00% |
| Apr 08, 2025 | $33.67 | $33.44 | $0.2386 | 357,290.0 | -0.39% |
| Apr 07, 2025 | $34.05 | $33.61 | $0.44 | 1,474,826.0 | -1.41% |
| Apr 04, 2025 | $34.30 | $34.10 | $0.1949 | 139,462.0 | +0.15% |
| Apr 03, 2025 | $34.19 | $34.06 | $0.1268 | 409,644.0 | +0.38% |
| Apr 02, 2025 | $34.04 | $33.85 | $0.185 | 1,001,488.0 | -0.06% |
| Apr 01, 2025 | $34.01 | $33.86 | $0.15 | 383,065.0 | +0.30% |
| Mar 31, 2025 | $33.92 | $33.78 | $0.14 | 230,966.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $34.30 | $32.88 | $1.42 | 7,248,890.0 | -0.16% |
| 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% |
0.38%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):