Hartford Core Bond ETF (HCRB) Historical Stock Data
35.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCRB is down -0.08% a day on average. There have been 8 days where Hartford Core Bond ETF closed green and 22 days where HCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 35.57 | 35.58 | ↑$0.01 (0.03%) | 35.52 | 35.58 | 13.92K |
| 2025-12-22 | 35.58 | 35.58 | ↑$0.00 (0.01%) | 35.55 | 35.59 | 19.85K |
| 2025-12-19 | 35.74 | 35.57 | ↓$0.17 (-0.47%) | 35.57 | 35.74 | 15.21K |
| 2025-12-18 | 35.64 | 35.64 | ↓$0.01 (-0.01%) | 35.64 | 35.66 | 12.86K |
| 2025-12-17 | 35.67 | 35.56 | ↓$0.12 (-0.32%) | 35.54 | 35.67 | 52.46K |
| 2025-12-16 | 35.47 | 35.56 | ↑$0.09 (0.25%) | 35.47 | 35.56 | 18.50K |
| 2025-12-15 | 35.54 | 35.50 | ↓$0.04 (-0.11%) | 35.48 | 35.57 | 15.39K |
| 2025-12-12 | 35.49 | 35.48 | ↓$0.01 (-0.03%) | 35.45 | 35.49 | 5.93K |
| 2025-12-11 | 35.64 | 35.59 | ↓$0.05 (-0.14%) | 35.59 | 35.65 | 138.69K |
| 2025-12-10 | 35.46 | 35.57 | ↑$0.11 (0.31%) | 35.46 | 35.58 | 25.06K |
| 2025-12-09 | 35.54 | 35.47 | ↓$0.07 (-0.20%) | 35.46 | 35.55 | 6.48K |
| 2025-12-08 | 35.54 | 35.48 | ↓$0.06 (-0.17%) | 35.43 | 35.54 | 10.13K |
| 2025-12-05 | 35.58 | 35.58 | ↓$0.00 (-0.01%) | 35.57 | 35.59 | 11.90K |
| 2025-12-04 | 35.59 | 35.58 | ↓$0.01 (-0.02%) | 35.58 | 35.61 | 9.36K |
| 2025-12-03 | 35.78 | 35.66 | ↓$0.13 (-0.35%) | 35.62 | 35.78 | 14.72K |
| 2025-12-02 | 35.66 | 35.60 | ↓$0.06 (-0.17%) | 35.55 | 35.66 | 5.13K |
| 2025-12-01 | 35.62 | 35.57 | ↓$0.05 (-0.15%) | 35.57 | 35.62 | 5.31K |
| 2025-11-28 | 35.73 | 35.70 | ↓$0.03 (-0.08%) | 35.69 | 35.73 | 3.65K |
| 2025-11-26 | 35.79 | 35.77 | ↓$0.02 (-0.07%) | 35.69 | 35.79 | 5.93K |
| 2025-11-25 | 35.78 | 35.81 | ↑$0.02 (0.07%) | 35.78 | 35.85 | 12.04K |
| 2025-11-24 | 35.74 | 35.74 | ↑$0.00 (0.00%) | 35.70 | 35.75 | 8.42K |
| 2025-11-21 | 35.69 | 35.67 | ↓$0.02 (-0.04%) | 35.65 | 35.69 | 4.96K |
| 2025-11-20 | 35.61 | 35.61 | ↑$0.00 (0.00%) | 35.57 | 35.62 | 12.64K |
| 2025-11-19 | 35.62 | 35.54 | ↓$0.08 (-0.22%) | 35.52 | 35.62 | 18.91K |
| 2025-11-18 | 35.61 | 35.58 | ↓$0.03 (-0.10%) | 35.53 | 35.61 | 10K |
| 2025-11-17 | 35.56 | 35.55 | ↓$0.02 (-0.04%) | 35.54 | 35.57 | 10.48K |
| 2025-11-14 | 35.65 | 35.53 | ↓$0.12 (-0.34%) | 35.53 | 35.65 | 9.41K |
| 2025-11-13 | 35.61 | 35.60 | ↓$0.02 (-0.04%) | 35.60 | 35.65 | 20.47K |
| 2025-11-12 | 35.68 | 35.67 | ↓$0.01 (-0.03%) | 35.67 | 35.70 | 6.13K |
| 2025-11-11 | 35.65 | 35.70 | ↑$0.05 (0.14%) | 35.65 | 35.70 | 4.60K |
Create an account or log in to view more rows.
$HCRB I need a smoke after this trade
$HCRB Fuk the 1% even though i feel like the 1%
$HCRB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$HCRB to the moon!!! lfG
$HCRB how low can she go
$HCRB Was last two days consolidation??
$HCRB Games being played here.
$HCRB I’m expecting a breakout here in the next week
$HCRB The best investment you can make is an investment in yourself or another person
$HCRB super bullish