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 18, 2026, is $33.79.

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 8.43% to $33.79 now.
The 52-week high stock price for HTRB is $34.82, representing a 3.05% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for HTRB is $33.28, indicating a -1.51% decrease from the current share price, occurred on May 19, 2026.
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
Jun 18, 2026	$33.87	$33.79	$0.075	201,217.0	+0.21%
Jun 17, 2026	$33.88	$33.70	$0.1728	387,307.0	-0.38%
Jun 16, 2026	$33.87	$33.80	$0.075	232,623.0	+0.27%
Jun 15, 2026	$33.84	$33.76	$0.08	135,825.0	+0.06%
Jun 12, 2026	$33.76	$33.68	$0.0786	138,659.0	-0.09%
Jun 11, 2026	$33.77	$33.60	$0.175	194,597.0	+0.51%
Jun 10, 2026	$33.66	$33.56	$0.09	194,149.0	-0.06%
Jun 09, 2026	$33.63	$33.57	$0.0601	275,328.0	+0.21%
Jun 08, 2026	$33.64	$33.55	$0.095	215,290.0	-0.03%
Jun 05, 2026	$33.63	$33.55	$0.08	191,228.0	-0.39%
Jun 04, 2026	$33.73	$33.67	$0.065	229,711.0	+0.09%
Jun 03, 2026	$33.69	$33.60	$0.09	243,571.0	-0.24%
Jun 02, 2026	$33.76	$33.70	$0.055	264,894.0	+0.03%
Jun 01, 2026	$33.73	$33.62	$0.115	215,636.0	-0.03%
May 29, 2026	$33.78	$33.72	$0.065	161,885.0	+0.09%
May 28, 2026	$33.72	$33.62	$0.10	241,427.0	-0.12%
May 27, 2026	$33.79	$33.73	$0.055	1,878,967.0	+0.06%
May 26, 2026	$33.74	$33.68	$0.0593	712,266.0	+0.39%
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%

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
Jun, 2026	$33.88	$33.55	$0.3328	3,321,252.0	+0.15%
May, 2026	$33.97	$33.28	$0.685	6,543,770.0	+0.00%
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%