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 June 17, 2025, is $33.56.

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 7.69% to $33.56 now.
The 52-week high stock price for HTRB is $35.34, representing a 5.30% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for HTRB is $32.88, indicating a -2.03% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 17, 2025	$33.57	$33.48	$0.095	500,462.0	+0.33%
Jun 16, 2025	$33.56	$33.45	$0.115	312,992.0	-0.09%
Jun 13, 2025	$33.58	$33.45	$0.1265	109,142.0	-0.42%
Jun 12, 2025	$33.64	$33.58	$0.0553	133,506.0	+0.27%
Jun 11, 2025	$33.55	$33.45	$0.095	175,360.0	+0.33%
Jun 10, 2025	$33.46	$33.38	$0.08	266,718.0	+0.18%
Jun 09, 2025	$33.39	$33.30	$0.089	128,950.0	+0.18%
Jun 06, 2025	$33.43	$33.28	$0.15	125,344.0	-0.60%
Jun 05, 2025	$33.59	$33.46	$0.1251	160,640.0	-0.12%
Jun 04, 2025	$33.57	$33.42	$0.15	327,288.0	+0.69%
Jun 03, 2025	$33.42	$33.31	$0.11	136,334.0	-0.15%
Jun 02, 2025	$33.40	$33.31	$0.085	183,902.0	-0.30%
May 30, 2025	$33.46	$33.34	$0.115	485,528.0	+0.30%
May 29, 2025	$33.39	$33.31	$0.08	168,792.0	+0.00%
May 28, 2025	$33.39	$33.31	$0.076	121,835.0	-0.36%
May 27, 2025	$33.48	$33.34	$0.14	143,737.0	+0.69%
May 23, 2025	$33.29	$33.17	$0.12	150,520.0	+0.06%
May 22, 2025	$33.23	$33.08	$0.15	131,616.0	+0.21%
May 21, 2025	$33.28	$33.10	$0.1804	134,961.0	-0.60%
May 20, 2025	$33.38	$33.31	$0.07	311,010.0	-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
Jun, 2025	$33.64	$33.28	$0.36	3,061,100.0	+0.30%
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%

VTV

$172.78

0.83%

VUG

$420.27

0.79%

IJH

$60.23

0.84%

EFA

$86.96

1.23%

IWF

$406.54

0.88%

QQQ

$529.08

0.98%