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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 34.48 | 34.28 | ↓$0.20 (-0.58%) | 34.22 | 34.48 | 191.64K |
| 2023-02-02 | 34.65 | 34.56 | ↓$0.09 (-0.26%) | 34.50 | 34.71 | 101.61K |
| 2023-02-01 | 34.26 | 34.52 | ↑$0.26 (0.76%) | 34.18 | 34.56 | 118.26K |
| 2023-01-31 | 34.21 | 34.21 | ↓$0.01 (-0.01%) | 34.07 | 34.22 | 34.12K |
| 2023-01-30 | 34.11 | 34.13 | ↑$0.02 (0.06%) | 34.10 | 34.19 | 80.52K |
| 2023-01-27 | 34.16 | 34.16 | ↑$0.00 (0.00%) | 34.10 | 34.24 | 75.04K |
| 2023-01-26 | 34.22 | 34.32 | ↑$0.10 (0.29%) | 34.22 | 34.37 | 118.91K |
| 2023-01-25 | 34.31 | 34.24 | ↓$0.07 (-0.20%) | 34.24 | 34.34 | 43.89K |
| 2023-01-24 | 34.12 | 34.29 | ↑$0.17 (0.50%) | 34.09 | 34.29 | 194.12K |
| 2023-01-23 | 34.09 | 34.14 | ↑$0.05 (0.15%) | 34.06 | 34.18 | 81.58K |
| 2023-01-20 | 34.24 | 34.19 | ↓$0.05 (-0.15%) | 34.12 | 34.29 | 85.47K |
| 2023-01-19 | 34.34 | 34.31 | ↓$0.03 (-0.09%) | 34.25 | 34.38 | 113.47K |
| 2023-01-18 | 34.34 | 34.40 | ↑$0.06 (0.18%) | 34.23 | 34.41 | 59.15K |
| 2023-01-17 | 34.03 | 34.06 | ↑$0.03 (0.09%) | 34.03 | 34.19 | 114.95K |
| 2023-01-13 | 34.10 | 34.13 | ↑$0.03 (0.09%) | 34.07 | 34.24 | 37.57K |
| 2023-01-12 | 34.02 | 34.14 | ↑$0.12 (0.35%) | 33.94 | 34.20 | 58.25K |
| 2023-01-11 | 33.75 | 33.87 | ↑$0.12 (0.36%) | 33.75 | 33.94 | 164.46K |
| 2023-01-10 | 33.80 | 33.69 | ↓$0.11 (-0.33%) | 33.63 | 33.84 | 51.92K |
| 2023-01-09 | 33.72 | 33.80 | ↑$0.08 (0.24%) | 33.72 | 33.90 | 45.89K |
| 2023-01-06 | 33.46 | 33.68 | ↑$0.21 (0.64%) | 33.41 | 33.73 | 22.61K |
| 2023-01-05 | 33.20 | 33.30 | ↑$0.10 (0.30%) | 33.17 | 33.38 | 67.60K |
| 2023-01-04 | 33.38 | 33.42 | ↑$0.04 (0.12%) | 33.28 | 33.44 | 59.89K |
| 2023-01-03 | 33.28 | 33.20 | ↓$0.08 (-0.24%) | 33.16 | 33.31 | 45.99K |
| 2022-12-30 | 33.14 | 33.04 | ↓$0.10 (-0.30%) | 33.00 | 33.14 | 50.66K |
| 2022-12-29 | 33.08 | 33.17 | ↑$0.09 (0.29%) | 33.04 | 33.20 | 60.14K |
| 2022-12-28 | 33.16 | 33.10 | ↓$0.06 (-0.18%) | 33.04 | 33.21 | 125.23K |
| 2022-12-27 | 33.27 | 33.15 | ↓$0.12 (-0.36%) | 33.14 | 33.34 | 68.81K |
| 2022-12-23 | 33.39 | 33.43 | ↑$0.04 (0.12%) | 33.39 | 33.54 | 94.03K |
| 2022-12-22 | 33.43 | 33.46 | ↑$0.03 (0.09%) | 33.40 | 33.64 | 124.65K |
| 2022-12-21 | 33.51 | 33.51 | ↑$0.00 (0.00%) | 33.47 | 33.63 | 48.45K |
Create an account or log in to view more rows.
$HTRB Market is going to crash hard tomorrow.
$HTRB up we go
$HTRB HODLing
and buying more when I can.
$HTRB Was last two days consolidation??
$HTRB is being added
$HTRB ADDING MORE…
$HTRB Monday I'm out Apes
going to enjoy these gains
$HTRB added!
$HTRB buy the dip…smfh
$HTRB gonna take my L with this one