Hartford Core Bond ETF (HCRB) Historical Stock Data
35.31 ↑0.04 (0.10%)
As of January 26, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, HCRB is down -0.01% a day on average. There have been 18 days where Hartford Core Bond ETF closed green and 12 days where HCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 35.35 | 35.27 | ↓$0.08 (-0.22%) | 35.27 | 35.35 | 1.20K |
| 2023-01-27 | 35.16 | 35.21 | ↑$0.05 (0.14%) | 35.16 | 35.21 | 2.80K |
| 2023-01-26 | 35.31 | 35.32 | ↑$0.01 (0.03%) | 35.31 | 35.37 | 4.09K |
| 2023-01-25 | 35.31 | 35.35 | ↑$0.04 (0.11%) | 35.27 | 35.38 | 10.97K |
| 2023-01-20 | 35.22 | 35.22 | ↑$0.00 (0.00%) | 35.22 | 35.23 | 1.40K |
| 2023-01-13 | 35.16 | 35.13 | ↓$0.03 (-0.08%) | 35.13 | 35.22 | 700 |
| 2023-01-10 | 34.73 | 34.75 | ↑$0.02 (0.06%) | 34.73 | 34.78 | 3.47K |
| 2023-01-06 | 34.44 | 34.77 | ↑$0.33 (0.97%) | 34.44 | 34.78 | 3K |
| 2022-12-30 | 34.11 | 34.05 | ↓$0.06 (-0.18%) | 34.00 | 34.07 | 17.94K |
| 2022-12-29 | 34.15 | 34.18 | ↑$0.03 (0.09%) | 34.15 | 34.23 | 4.38K |
| 2022-12-27 | 34.24 | 34.25 | ↑$0.01 (0.02%) | 34.24 | 34.27 | 1.29K |
| 2022-12-23 | 34.49 | 34.47 | ↓$0.02 (-0.06%) | 34.47 | 34.52 | 500 |
| 2022-12-22 | 34.60 | 34.57 | ↓$0.03 (-0.09%) | 34.57 | 34.60 | 3.25K |
| 2022-12-21 | 34.61 | 34.63 | ↑$0.02 (0.06%) | 34.58 | 34.64 | 4.79K |
| 2022-12-16 | 35.00 | 34.98 | ↓$0.02 (-0.06%) | 34.98 | 35.03 | 3.40K |
| 2022-12-14 | 35.00 | 35.04 | ↑$0.04 (0.11%) | 34.94 | 35.20 | 15.84K |
| 2022-12-12 | 34.81 | 34.65 | ↓$0.16 (-0.46%) | 34.64 | 34.81 | 1.68K |
| 2022-12-09 | 34.94 | 34.65 | ↓$0.29 (-0.83%) | 34.62 | 34.94 | 10.30K |
| 2022-12-08 | 34.86 | 34.86 | ↑$0.00 (0.00%) | 34.86 | 34.88 | 3.93K |
| 2022-12-07 | 34.96 | 34.95 | ↓$0.01 (-0.03%) | 34.82 | 34.96 | 29.54K |
| 2022-12-06 | 34.63 | 34.66 | ↑$0.02 (0.07%) | 34.63 | 34.68 | 704 |
| 2022-12-05 | 34.61 | 34.58 | ↓$0.03 (-0.09%) | 34.26 | 34.61 | 43.49K |
| 2022-12-02 | 34.73 | 34.86 | ↑$0.13 (0.36%) | 34.73 | 34.86 | 2.34K |
| 2022-12-01 | 34.68 | 34.68 | ↑$0.00 (0.00%) | 34.68 | 34.68 | 107 |
| 2022-11-30 | 34.27 | 34.32 | ↑$0.05 (0.15%) | 34.24 | 34.32 | 558 |
| 2022-11-28 | 34.40 | 34.33 | ↓$0.07 (-0.19%) | 34.27 | 34.40 | 856 |
| 2022-11-25 | 34.37 | 34.37 | ↑$0.00 (0.00%) | 34.37 | 34.37 | 57 |
| 2022-11-23 | 34.30 | 34.33 | ↑$0.03 (0.09%) | 34.30 | 34.33 | 1.67K |
| 2022-11-22 | 34.14 | 34.15 | ↑$0.01 (0.03%) | 34.14 | 34.16 | 1.95K |
| 2022-11-21 | 34.07 | 33.97 | ↓$0.10 (-0.29%) | 33.97 | 34.07 | 5.37K |
Create an account or log in to view more rows.
$HCRB Dumping started...
Get out while you can...
$HCRB When they tell me diversifying is for idiots
$HCRB had to buy calls
$HCRB puts r going to print tomorrow
$HCRB we want higher!!!
$HCRB Longs will be rewarded handsomely
$HCRB added more calls on that drop
$HCRB buy SHARES
$HCRB still waiting to short this. Next Tuesday feels right for some reason
$HCRB Not another do nothing day