Hartford Total Return Bond ETF (HTRB) Historical Stock Data
34.24 ↓0.09 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTRB is down -0.06% a day on average. There have been 14 days where Hartford Total Return Bond ETF closed green and 16 days where HTRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 34.28 | 34.24 | ↓$0.04 (-0.12%) | 34.22 | 34.28 | 90.65K |
| 2025-12-11 | 34.39 | 34.33 | ↓$0.06 (-0.17%) | 34.33 | 34.41 | 142.09K |
| 2025-12-10 | 34.25 | 34.35 | ↑$0.10 (0.29%) | 34.22 | 34.35 | 237.97K |
| 2025-12-09 | 34.35 | 34.25 | ↓$0.10 (-0.29%) | 34.23 | 34.35 | 219.03K |
| 2025-12-08 | 34.35 | 34.27 | ↓$0.08 (-0.23%) | 34.22 | 34.35 | 163.35K |
| 2025-12-05 | 34.37 | 34.31 | ↓$0.06 (-0.17%) | 34.29 | 34.38 | 111.63K |
| 2025-12-04 | 34.41 | 34.37 | ↓$0.04 (-0.12%) | 34.35 | 34.41 | 144.15K |
| 2025-12-03 | 34.42 | 34.45 | ↑$0.03 (0.09%) | 34.39 | 34.46 | 159.80K |
| 2025-12-02 | 34.36 | 34.40 | ↑$0.04 (0.12%) | 34.34 | 34.41 | 184.82K |
| 2025-12-01 | 34.36 | 34.36 | ↑$0.00 (0.00%) | 34.34 | 34.38 | 108.69K |
| 2025-11-28 | 34.53 | 34.49 | ↓$0.04 (-0.12%) | 34.48 | 34.53 | 38.02K |
| 2025-11-26 | 34.53 | 34.55 | ↑$0.02 (0.06%) | 34.46 | 34.55 | 135.58K |
| 2025-11-25 | 34.60 | 34.62 | ↑$0.02 (0.06%) | 34.56 | 34.66 | 154.97K |
| 2025-11-24 | 34.54 | 34.54 | ↑$0.00 (0.00%) | 34.49 | 34.55 | 299.64K |
| 2025-11-21 | 34.48 | 34.48 | ↑$0.00 (0.00%) | 34.41 | 34.49 | 125.10K |
| 2025-11-20 | 34.41 | 34.37 | ↓$0.04 (-0.12%) | 34.37 | 34.42 | 267.40K |
| 2025-11-19 | 34.42 | 34.34 | ↓$0.09 (-0.25%) | 34.32 | 34.42 | 294.14K |
| 2025-11-18 | 34.40 | 34.36 | ↓$0.04 (-0.12%) | 34.32 | 34.42 | 159.11K |
| 2025-11-17 | 34.35 | 34.35 | ↑$0.00 (0.00%) | 34.33 | 34.37 | 235.04K |
| 2025-11-14 | 34.44 | 34.31 | ↓$0.13 (-0.38%) | 34.31 | 34.44 | 177.30K |
| 2025-11-13 | 34.44 | 34.41 | ↓$0.03 (-0.09%) | 34.38 | 34.45 | 129.19K |
| 2025-11-12 | 34.49 | 34.47 | ↓$0.02 (-0.06%) | 34.47 | 34.50 | 153.34K |
| 2025-11-11 | 34.49 | 34.51 | ↑$0.02 (0.06%) | 34.45 | 34.54 | 179.44K |
| 2025-11-10 | 34.42 | 34.40 | ↓$0.02 (-0.06%) | 34.38 | 34.43 | 136.94K |
| 2025-11-07 | 34.38 | 34.42 | ↑$0.04 (0.12%) | 34.37 | 34.45 | 124.10K |
| 2025-11-06 | 34.40 | 34.44 | ↑$0.04 (0.12%) | 34.38 | 34.44 | 345.97K |
| 2025-11-05 | 34.38 | 34.29 | ↓$0.09 (-0.26%) | 34.28 | 34.39 | 222.15K |
| 2025-11-04 | 34.38 | 34.40 | ↑$0.02 (0.06%) | 34.38 | 34.43 | 202.34K |
| 2025-11-03 | 34.36 | 34.37 | ↑$0.01 (0.03%) | 34.34 | 34.39 | 168K |
| 2025-10-31 | 34.45 | 34.40 | ↓$0.05 (-0.15%) | 34.40 | 34.47 | 134.61K |
Create an account or log in to view more rows.
$HTRB BOUGHT TODAY!
$HTRB eyeing for a scalp
$HTRB come back next earning
$HTRB gonna come down hard today
$HTRB buy more doomers!!!
$HTRB HOLDING LONG AND STRONG!!!
$HTRB hint hint this is when you buy a few
$HTRB bull trap confirmed
$HTRB She's gettin' ready to...
$HTRB When they tell me diversifying is for idiots