Stockscreener 앱 받기
35.12
0.24%
-0.085
Hartford Core Bond Etf 주식 (HCRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $35.16 | $35.11 | $0.05 | 4,464.0 | -0.24% |
| 2025-08-07 | $35.25 | $35.16 | $0.0841 | 26,522.0 | -0.03% |
| 2025-08-06 | $35.23 | $35.16 | $0.069 | 13,850.0 | -0.08% |
| 2025-08-05 | $35.24 | $35.17 | $0.07 | 4,326.0 | +0.03% |
| 2025-08-04 | $35.24 | $35.15 | $0.0854 | 7,427.0 | +0.11% |
| 2025-08-01 | $35.20 | $35.10 | $0.0951 | 3,210.0 | +0.87% |
| 2025-07-31 | $34.94 | $34.88 | $0.0587 | 5,707.0 | +0.04% |
| 2025-07-30 | $34.93 | $34.85 | $0.0798 | 10,090.0 | -0.63% |
| 2025-07-29 | $35.09 | $34.97 | $0.1241 | 14,369.0 | +0.54% |
| 2025-07-28 | $34.93 | $34.88 | $0.0469 | 6,901.0 | -0.18% |
| 2025-07-25 | $34.97 | $34.90 | $0.0714 | 16,115.0 | +0.23% |
| 2025-07-24 | $34.93 | $34.87 | $0.0586 | 6,148.0 | -0.09% |
| 2025-07-23 | $34.93 | $34.92 | $0.0056 | 953.0 | -0.20% |
| 2025-07-22 | $35.02 | $34.94 | $0.08 | 10,640.0 | +0.20% |
| 2025-07-21 | $34.99 | $34.92 | $0.0669 | 8,862.0 | +0.27% |
| 2025-07-18 | $34.87 | $34.81 | $0.0599 | 12,036.0 | +0.19% |
| 2025-07-17 | $34.81 | $34.74 | $0.07 | 15,991.0 | +0.02% |
| 2025-07-16 | $34.81 | $34.72 | $0.09 | 5,689.0 | +0.13% |
| 2025-07-15 | $34.85 | $34.69 | $0.1569 | 9,121.0 | -0.34% |
| 2025-07-14 | $34.84 | $34.80 | $0.0391 | 11,059.0 | +0.03% |
Hartford Core Bond Etf 주식 (HCRB) 연도별 가격 이력
이 심층 분석에서는 Hartford Core Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCRB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hartford Core Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hartford Core Bond Etf 주식 (HCRB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $35.25 | $35.10 | $0.1485 | 64,263.0 | +0.65% |
| 2025-07 | $35.12 | $34.69 | $0.4234 | 229,227.0 | -0.55% |
| 2025-06 | $35.15 | $34.50 | $0.65 | 1,412,837.0 | +1.20% |
| 2025-05 | $35.10 | $34.32 | $0.7785 | 238,285.0 | -1.09% |
| 2025-04 | $35.57 | $34.21 | $1.36 | 341,821.0 | -0.25% |
| 2025-03 | $35.31 | $34.92 | $0.3867 | 1,030,210.0 | -0.21% |
| 2025-02 | $35.26 | $34.47 | $0.792 | 276,757.0 | +1.92% |
| 2025-01 | $34.75 | $34.09 | $0.6595 | 605,840.0 | +0.14% |
Hartford Core Bond Etf 주식 (HCRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.44 | $34.57 | $0.8679 | 294,983.0 | -1.39% |
| 2024-11 | $35.25 | $34.73 | $0.5157 | 338,783.0 | +0.75% |
| 2024-10 | $36.23 | $34.92 | $1.31 | 275,015.0 | -3.00% |
| 2024-09 | $36.43 | $35.76 | $0.67 | 244,447.0 | +1.16% |
| 2024-08 | $36.00 | $35.29 | $0.71 | 354,849.0 | +1.28% |
| 2024-07 | $35.20 | $34.31 | $0.8902 | 544,140.0 | +1.86% |
| 2024-06 | $35.02 | $34.42 | $0.599 | 255,876.0 | +0.60% |
| 2024-05 | $34.78 | $33.91 | $0.87 | 262,624.0 | +1.35% |
| 2024-04 | $34.84 | $33.88 | $0.96 | 647,902.0 | -2.78% |
| 2024-03 | $35.04 | $34.56 | $0.48 | 1,188,828.0 | +0.79% |
| 2024-02 | $35.32 | $34.42 | $0.8998 | 73,247.0 | -1.22% |
| 2024-01 | $35.15 | $34.68 | $0.47 | 1,481,496.0 | -0.43% |
Hartford Core Bond Etf 주식 (HCRB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.47 | $34.12 | $1.35 | 104,983.0 | +3.42% |
| 2023-11 | $34.13 | $32.64 | $1.49 | 189,481.0 | +4.54% |
| 2023-10 | $33.24 | $32.34 | $0.8982 | 255,892.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):