Hartford Core Bond ETF (HCRB) Historical Stock Data
33.89 ↓0.04 (-0.12%)
As of April 23, 2024, 9:53am EST.
Historical Data
In the past 30 trading days, HCRB is down -0.07% a day on average. There have been 12 days where Hartford Core Bond ETF closed green and 18 days where HCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.94 | 33.89 | ↓$0.05 (-0.15%) | 33.88 | 33.94 | 14.55K |
| 2024-04-25 | 33.88 | 33.93 | ↑$0.05 (0.14%) | 33.88 | 33.94 | 7.38K |
| 2024-04-24 | 34.08 | 34.03 | ↓$0.05 (-0.13%) | 33.99 | 34.08 | 7.75K |
| 2024-04-23 | 34.03 | 34.11 | ↑$0.08 (0.23%) | 34.02 | 34.15 | 5.94K |
| 2024-04-22 | 34.06 | 34.09 | ↑$0.02 (0.07%) | 34.06 | 34.10 | 4.14K |
| 2024-04-19 | 34.06 | 34.04 | ↓$0.02 (-0.06%) | 34.02 | 34.10 | 7.94K |
| 2024-04-18 | 34.05 | 34.02 | ↓$0.04 (-0.11%) | 34.00 | 34.06 | 7.89K |
| 2024-04-17 | 34.09 | 34.11 | ↑$0.02 (0.05%) | 34.04 | 34.14 | 191.17K |
| 2024-04-16 | 33.98 | 33.95 | ↓$0.03 (-0.09%) | 33.92 | 33.99 | 138.10K |
| 2024-04-15 | 34.12 | 34.01 | ↓$0.11 (-0.32%) | 33.99 | 34.12 | 67.22K |
| 2024-04-12 | 34.32 | 34.30 | ↓$0.02 (-0.06%) | 34.29 | 34.36 | 45.32K |
| 2024-04-11 | 34.23 | 34.16 | ↓$0.07 (-0.20%) | 34.12 | 34.24 | 7.82K |
| 2024-04-10 | 34.40 | 34.22 | ↓$0.18 (-0.54%) | 34.19 | 34.40 | 8.93K |
| 2024-04-09 | 34.64 | 34.65 | ↑$0.01 (0.03%) | 34.62 | 34.67 | 54.19K |
| 2024-04-08 | 34.51 | 34.53 | ↑$0.02 (0.06%) | 34.47 | 34.54 | 22.48K |
| 2024-04-05 | 34.58 | 34.56 | ↓$0.02 (-0.05%) | 34.55 | 34.62 | 3.21K |
| 2024-04-04 | 34.68 | 34.71 | ↑$0.02 (0.07%) | 34.63 | 34.73 | 5.75K |
| 2024-04-03 | 34.57 | 34.61 | ↑$0.04 (0.12%) | 34.48 | 34.63 | 8.78K |
| 2024-04-02 | 34.49 | 34.59 | ↑$0.10 (0.29%) | 34.49 | 34.60 | 12.09K |
| 2024-04-01 | 34.84 | 34.63 | ↓$0.21 (-0.59%) | 34.61 | 34.84 | 5.76K |
| 2024-03-28 | 34.90 | 34.86 | ↓$0.04 (-0.11%) | 34.85 | 34.93 | 9.51K |
| 2024-03-27 | 34.85 | 34.92 | ↑$0.07 (0.21%) | 34.84 | 34.93 | 13.22K |
| 2024-03-26 | 34.91 | 34.90 | ↓$0.01 (-0.03%) | 34.88 | 34.91 | 13.14K |
| 2024-03-25 | 34.91 | 34.87 | ↓$0.04 (-0.11%) | 34.86 | 34.91 | 3.75K |
| 2024-03-22 | 34.99 | 34.90 | ↓$0.09 (-0.26%) | 34.89 | 34.99 | 7.40K |
| 2024-03-21 | 34.88 | 34.78 | ↓$0.10 (-0.29%) | 34.76 | 34.88 | 8.41K |
| 2024-03-20 | 34.76 | 34.73 | ↓$0.03 (-0.09%) | 34.71 | 34.76 | 11.18K |
| 2024-03-19 | 34.66 | 34.66 | ↑$0.00 (0.00%) | 34.62 | 34.67 | 13.54K |
| 2024-03-18 | 34.63 | 34.63 | ↑$0.00 (0.00%) | 34.56 | 34.63 | 11.49K |
| 2024-03-15 | 34.64 | 34.63 | ↓$0.02 (-0.04%) | 34.61 | 34.65 | 24.50K |
Create an account or log in to view more rows.
$HCRB my put options are fine
$HCRB buy more doomers!!!
$HCRB we need to get moving
$HCRB the future is so bright .. I gotta wear shades..
$HCRB no wonder price closed that way
$HCRB death cross will complete today
$HCRB R-E-L-A-X Green is coming
$HCRB buying this dip
$HCRB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HCRB oh my!