Hartford Core Bond ETF (HCRB) Historical Stock Data
34.91 ↓0.01 (-0.04%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCRB is down -0.05% a day on average. There have been 10 days where Hartford Core Bond ETF closed green and 20 days where HCRB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 34.77 | 34.67 | ↓$0.10 (-0.29%) | 34.62 | 34.77 | 61.18K |
2024-03-13 | 34.89 | 34.86 | ↓$0.04 (-0.10%) | 34.83 | 34.90 | 67.10K |
2024-03-12 | 34.90 | 34.88 | ↓$0.02 (-0.06%) | 34.86 | 34.94 | 897.63K |
2024-03-11 | 34.97 | 34.98 | ↑$0.01 (0.03%) | 34.96 | 34.99 | 8.77K |
2024-03-08 | 35.04 | 35.01 | ↓$0.03 (-0.09%) | 35.00 | 35.04 | 4.05K |
2024-03-07 | 35.00 | 34.95 | ↓$0.05 (-0.14%) | 34.90 | 35.00 | 5.48K |
2024-03-06 | 34.86 | 34.87 | ↑$0.02 (0.05%) | 34.86 | 34.93 | 10.40K |
2024-03-01 | 34.75 | 34.70 | ↓$0.05 (-0.14%) | 34.64 | 34.75 | 4.30K |
2024-02-28 | 34.54 | 34.49 | ↓$0.05 (-0.14%) | 34.47 | 34.54 | 8.98K |
2024-02-23 | 34.59 | 34.69 | ↑$0.10 (0.29%) | 34.58 | 34.70 | 4.70K |
2024-02-21 | 34.65 | 34.52 | ↓$0.13 (-0.38%) | 34.52 | 34.65 | 5.96K |
2024-02-16 | 34.55 | 34.58 | ↑$0.03 (0.09%) | 34.55 | 34.58 | 1.20K |
2024-02-09 | 34.70 | 34.71 | ↑$0.01 (0.02%) | 34.66 | 34.72 | 5.55K |
2024-02-02 | 34.99 | 34.97 | ↓$0.02 (-0.05%) | 34.93 | 35.01 | 1.80K |
2024-01-29 | 34.76 | 34.83 | ↑$0.07 (0.20%) | 34.76 | 34.83 | 1.81K |
2024-01-26 | 34.88 | 34.83 | ↓$0.05 (-0.16%) | 34.79 | 34.88 | 4.49K |
2024-01-23 | 34.78 | 34.76 | ↓$0.02 (-0.06%) | 34.71 | 34.78 | 3.19K |
2024-01-22 | 34.88 | 34.83 | ↓$0.05 (-0.14%) | 34.83 | 34.88 | 1.21M |
2024-01-19 | 34.68 | 34.75 | ↑$0.07 (0.20%) | 34.68 | 34.76 | 4.10K |
2024-01-12 | 35.15 | 35.11 | ↓$0.04 (-0.12%) | 35.07 | 35.15 | 4.11K |
2024-01-05 | 34.78 | 34.77 | ↓$0.01 (-0.02%) | 34.74 | 34.95 | 2.80K |
Create an account or log in to view more rows.
$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!
$HCRB Nothing but time to wait
$HCRB i come here all weekend... every weekend. refresh refresh refresh. smh
$HCRB Overpower the algos!
$HCRB HOLDING STRONG FOR ALL OF YOU