Get the Stockscreener App
33.45
0.15%
0.05
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 09, 2025, is $33.45.
- 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 7.34% to $33.45 now.
- The 52-week high stock price for HTRB is $35.34, representing a 5.65% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for HTRB is $32.88, indicating a -1.70% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $33.50 | $33.43 | $0.0682 | 63,627.0 | +0.15% |
| May 08, 2025 | $33.60 | $33.40 | $0.20 | 105,546.0 | -0.68% |
| May 07, 2025 | $33.63 | $33.54 | $0.0899 | 258,581.0 | +0.30% |
| May 06, 2025 | $33.53 | $33.41 | $0.12 | 78,684.0 | +0.18% |
| May 05, 2025 | $33.48 | $33.40 | $0.085 | 140,974.0 | -0.15% |
| May 02, 2025 | $33.57 | $33.46 | $0.11 | 136,343.0 | -0.42% |
| May 01, 2025 | $33.84 | $33.60 | $0.24 | 164,539.0 | -0.30% |
| Apr 30, 2025 | $33.78 | $33.68 | $0.10 | 216,042.0 | -0.03% |
| Apr 29, 2025 | $33.77 | $33.67 | $0.103 | 443,883.0 | -0.15% |
| Apr 28, 2025 | $33.83 | $33.71 | $0.12 | 99,275.0 | +0.30% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $33.84 | $33.40 | $0.445 | 1,011,921.0 | -0.92% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):