Hartford Total Return Bond ETF (HTRB) Historical Stock Data

34.28 ↓0.28 (-0.81%)
As of February 3, 2023, 3:41pm EST.

Historical Data

In the past 30 trading days, HTRB is up 0.06% a day on average. There have been 19 days where Hartford Total Return Bond ETF closed green and 11 days where HTRB closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0334.4834.28↓$0.20 (-0.58%)34.2234.48191.64K
2023-02-0234.6534.56↓$0.09 (-0.26%)34.5034.71101.61K
2023-02-0134.2634.52↑$0.26 (0.76%)34.1834.56118.26K
2023-01-3134.2134.21↓$0.01 (-0.01%)34.0734.2234.12K
2023-01-3034.1134.13↑$0.02 (0.06%)34.1034.1980.52K
2023-01-2734.1634.16↑$0.00 (0.00%)34.1034.2475.04K
2023-01-2634.2234.32↑$0.10 (0.29%)34.2234.37118.91K
2023-01-2534.3134.24↓$0.07 (-0.20%)34.2434.3443.89K
2023-01-2434.1234.29↑$0.17 (0.50%)34.0934.29194.12K
2023-01-2334.0934.14↑$0.05 (0.15%)34.0634.1881.58K
2023-01-2034.2434.19↓$0.05 (-0.15%)34.1234.2985.47K
2023-01-1934.3434.31↓$0.03 (-0.09%)34.2534.38113.47K
2023-01-1834.3434.40↑$0.06 (0.18%)34.2334.4159.15K
2023-01-1734.0334.06↑$0.03 (0.09%)34.0334.19114.95K
2023-01-1334.1034.13↑$0.03 (0.09%)34.0734.2437.57K
2023-01-1234.0234.14↑$0.12 (0.35%)33.9434.2058.25K
2023-01-1133.7533.87↑$0.12 (0.36%)33.7533.94164.46K
2023-01-1033.8033.69↓$0.11 (-0.33%)33.6333.8451.92K
2023-01-0933.7233.80↑$0.08 (0.24%)33.7233.9045.89K
2023-01-0633.4633.68↑$0.21 (0.64%)33.4133.7322.61K
2023-01-0533.2033.30↑$0.10 (0.30%)33.1733.3867.60K
2023-01-0433.3833.42↑$0.04 (0.12%)33.2833.4459.89K
2023-01-0333.2833.20↓$0.08 (-0.24%)33.1633.3145.99K
2022-12-3033.1433.04↓$0.10 (-0.30%)33.0033.1450.66K
2022-12-2933.0833.17↑$0.09 (0.29%)33.0433.2060.14K
2022-12-2833.1633.10↓$0.06 (-0.18%)33.0433.21125.23K
2022-12-2733.2733.15↓$0.12 (-0.36%)33.1433.3468.81K
2022-12-2333.3933.43↑$0.04 (0.12%)33.3933.5494.03K
2022-12-2233.4333.46↑$0.03 (0.09%)33.4033.64124.65K
2022-12-2133.5133.51↑$0.00 (0.00%)33.4733.6348.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.