Hartford Total Return Bond ETF (HTRB) Historical Stock Data
32.86 ↑0.00 (0.00%)
As of April 19, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, HTRB is down -0.06% a day on average. There have been 12 days where Hartford Total Return Bond ETF closed green and 18 days where HTRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 32.92 | 32.86 | ↓$0.06 (-0.18%) | 32.84 | 32.92 | 167.89K |
| 2024-04-18 | 32.95 | 32.86 | ↓$0.09 (-0.27%) | 32.80 | 32.95 | 184.39K |
| 2024-04-17 | 32.88 | 32.94 | ↑$0.06 (0.18%) | 32.83 | 32.97 | 115.41K |
| 2024-04-16 | 32.74 | 32.76 | ↑$0.02 (0.06%) | 32.67 | 32.79 | 110.36K |
| 2024-04-15 | 32.87 | 32.86 | ↓$0.01 (-0.03%) | 32.82 | 32.92 | 222.08K |
| 2024-04-12 | 33.15 | 33.12 | ↓$0.03 (-0.09%) | 33.10 | 33.18 | 436.40K |
| 2024-04-11 | 33.12 | 33.01 | ↓$0.11 (-0.33%) | 32.96 | 33.12 | 165.71K |
| 2024-04-10 | 33.24 | 33.06 | ↓$0.18 (-0.54%) | 33.05 | 33.24 | 184.60K |
| 2024-04-09 | 33.45 | 33.49 | ↑$0.04 (0.12%) | 33.45 | 33.51 | 792.56K |
| 2024-04-08 | 33.35 | 33.36 | ↑$0.01 (0.03%) | 33.32 | 33.38 | 102.39K |
| 2024-04-05 | 33.41 | 33.40 | ↓$0.01 (-0.03%) | 33.38 | 33.49 | 184.28K |
| 2024-04-04 | 33.54 | 33.53 | ↓$0.01 (-0.03%) | 33.47 | 33.55 | 145.41K |
| 2024-04-03 | 33.34 | 33.49 | ↑$0.15 (0.45%) | 33.31 | 33.49 | 115.78K |
| 2024-04-02 | 33.37 | 33.45 | ↑$0.08 (0.24%) | 33.33 | 33.45 | 168.45K |
| 2024-04-01 | 33.62 | 33.50 | ↓$0.12 (-0.36%) | 33.45 | 33.62 | 279.86K |
| 2024-03-28 | 33.74 | 33.74 | ↑$0.00 (0.00%) | 33.71 | 33.78 | 77.45K |
| 2024-03-27 | 33.69 | 33.75 | ↑$0.06 (0.18%) | 33.65 | 33.77 | 273.71K |
| 2024-03-26 | 33.75 | 33.76 | ↑$0.01 (0.03%) | 33.70 | 33.78 | 92.12K |
| 2024-03-25 | 33.77 | 33.72 | ↓$0.05 (-0.15%) | 33.72 | 33.77 | 109.87K |
| 2024-03-22 | 33.84 | 33.78 | ↓$0.06 (-0.18%) | 33.73 | 33.84 | 126.55K |
| 2024-03-21 | 33.74 | 33.69 | ↓$0.05 (-0.15%) | 33.66 | 33.74 | 113.64K |
| 2024-03-20 | 33.63 | 33.66 | ↑$0.03 (0.09%) | 33.58 | 33.68 | 135.66K |
| 2024-03-19 | 33.53 | 33.57 | ↑$0.04 (0.12%) | 33.50 | 33.57 | 125.85K |
| 2024-03-18 | 33.60 | 33.51 | ↓$0.09 (-0.27%) | 33.48 | 33.60 | 235.01K |
| 2024-03-15 | 33.57 | 33.54 | ↓$0.03 (-0.09%) | 33.51 | 33.57 | 113.83K |
| 2024-03-14 | 33.68 | 33.55 | ↓$0.13 (-0.39%) | 33.55 | 33.68 | 105.75K |
| 2024-03-13 | 33.76 | 33.75 | ↓$0.01 (-0.03%) | 33.74 | 33.79 | 115.56K |
| 2024-03-12 | 33.82 | 33.79 | ↓$0.03 (-0.09%) | 33.75 | 33.82 | 150.06K |
| 2024-03-11 | 33.90 | 33.86 | ↓$0.04 (-0.12%) | 33.84 | 33.95 | 184.18K |
| 2024-03-08 | 33.86 | 33.88 | ↑$0.02 (0.06%) | 33.85 | 33.90 | 116.83K |
Create an account or log in to view more rows.
$HTRB flow comin
$HTRB all’s I know is buy and hold… no expectations
$HTRB im in.
$HTRB bought more
$HTRB why is this not moving lol
$HTRB check out the one month chart.
Perfect bull flag.
$HTRB cover that shit
$HTRB lets see if it can hold the line
$HTRB Take it Bears !
$HTRB power hour will be fucking crazy