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 May 22, 2026, is $33.60.

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 7.82% to $33.60 now.
The 52-week high stock price for HTRB is $34.82, representing a 3.63% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for HTRB is $33.28, indicating a -0.95% decrease from the current share price, occurred on June 06, 2025.
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
May 22, 2026	$33.62	$33.52	$0.095	207,033.0	+0.09%
May 21, 2026	$33.57	$33.41	$0.16	135,747.0	+0.15%
May 20, 2026	$33.55	$33.34	$0.205	275,513.0	+0.54%
May 19, 2026	$33.38	$33.28	$0.10	386,226.0	-0.36%
May 18, 2026	$33.54	$33.42	$0.1188	563,338.0	-0.15%
May 15, 2026	$33.54	$33.47	$0.0652	171,607.0	-0.53%
May 14, 2026	$33.78	$33.69	$0.09	148,351.0	-0.06%
May 13, 2026	$33.72	$33.65	$0.075	427,186.0	+0.06%
May 12, 2026	$33.74	$33.68	$0.0599	121,037.0	-0.33%
May 11, 2026	$33.87	$33.80	$0.07	109,802.0	-0.29%
May 08, 2026	$33.97	$33.83	$0.135	289,969.0	+0.30%
May 07, 2026	$33.94	$33.80	$0.1438	117,933.0	-0.24%
May 06, 2026	$33.90	$33.84	$0.06	111,686.0	+0.41%
May 05, 2026	$33.76	$33.70	$0.057	158,833.0	+0.18%
May 04, 2026	$33.76	$33.63	$0.13	116,175.0	-0.33%
May 01, 2026	$33.86	$33.72	$0.14	208,789.0	+0.15%
Apr 30, 2026	$33.78	$33.72	$0.065	133,661.0	+0.12%
Apr 29, 2026	$33.77	$33.67	$0.10	157,503.0	-0.74%
Apr 28, 2026	$33.97	$33.91	$0.06	272,337.0	-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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$33.97	$33.28	$0.685	3,756,258.0	-0.41%
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%