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 April 15, 2026, is $34.04.

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 9.23% to $34.04 now.
The 52-week high stock price for HTRB is $34.82, representing a 2.29% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for HTRB is $33.08, indicating a -2.82% decrease from the current share price, occurred on May 22, 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
Apr 15, 2026	$34.06	$34.01	$0.0493	730,915.0	-0.09%
Apr 14, 2026	$34.09	$33.98	$0.1081	121,580.0	+0.21%
Apr 13, 2026	$34.00	$33.90	$0.10	1,204,362.0	+0.21%
Apr 10, 2026	$33.96	$33.88	$0.075	145,221.0	-0.09%
Apr 09, 2026	$34.02	$33.88	$0.135	250,296.0	+0.06%
Apr 08, 2026	$34.02	$33.90	$0.125	155,070.0	+0.33%
Apr 07, 2026	$33.85	$33.70	$0.1549	260,077.0	+0.03%
Apr 06, 2026	$33.85	$33.79	$0.0595	216,696.0	-0.09%
Apr 02, 2026	$33.88	$33.73	$0.1428	209,764.0	+0.18%
Apr 01, 2026	$33.81	$33.74	$0.07	219,016.0	+0.15%
Mar 31, 2026	$33.81	$33.70	$0.1072	634,335.0	+0.24%
Mar 30, 2026	$33.71	$33.65	$0.0599	282,015.0	+0.15%
Mar 27, 2026	$33.65	$33.54	$0.11	364,875.0	-0.03%
Mar 26, 2026	$33.77	$33.62	$0.145	278,847.0	-0.65%
Mar 25, 2026	$33.85	$33.78	$0.07	1,954,889.0	+0.42%
Mar 24, 2026	$33.76	$33.61	$0.1434	443,526.0	-0.21%
Mar 23, 2026	$33.84	$33.70	$0.1466	172,037.0	+0.36%
Mar 20, 2026	$33.83	$33.65	$0.18	232,736.0	-0.83%
Mar 19, 2026	$33.98	$33.85	$0.13	358,660.0	+0.01%
Mar 18, 2026	$34.05	$33.92	$0.13	259,830.0	-0.43%
Mar 17, 2026	$34.08	$34.05	$0.035	178,247.0	+0.29%

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
Apr, 2026	$34.09	$33.70	$0.388	4,243,912.0	+0.89%
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%