Hartford Total Return Bond ETF (HTRB)

HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	33.55	33.59	33.46	33.50	33.50	-0.12%	160,659
Jun 4, 2025	33.45	33.57	33.42	33.54	33.54	0.69%	327,388
Jun 3, 2025	33.40	33.42	33.31	33.31	33.31	-0.15%	136,334
Jun 2, 2025	33.38	33.40	33.31	33.36	33.36	-0.30%	183,902
May 30, 2025	33.36	33.46	33.35	33.46	33.46	0.30%	485,528
May 29, 2025	33.34	33.39	33.31	33.36	33.36	-	168,792
May 28, 2025	33.38	33.39	33.31	33.36	33.24	-0.36%	121,835
May 27, 2025	33.36	33.48	33.34	33.48	33.36	0.69%	143,737
May 23, 2025	33.27	33.29	33.17	33.25	33.13	0.06%	150,520
May 22, 2025	33.11	33.23	33.08	33.23	33.11	0.21%	131,616
May 21, 2025	33.28	33.28	33.10	33.16	33.04	-0.60%	134,961
May 20, 2025	33.33	33.38	33.31	33.36	33.24	-0.21%	311,010
May 19, 2025	33.31	33.43	33.25	33.43	33.31	0.03%	689,681
May 16, 2025	33.52	33.52	33.42	33.42	33.30	0.03%	117,828
May 15, 2025	33.33	33.42	33.28	33.41	33.29	0.48%	127,841
May 14, 2025	33.33	33.33	33.23	33.25	33.13	-0.27%	213,747
May 13, 2025	33.39	33.39	33.28	33.34	33.22	-	1,073,610
May 12, 2025	33.35	33.41	33.33	33.34	33.22	-0.33%	231,820
May 9, 2025	33.49	33.50	33.43	33.45	33.33	0.15%	63,627
May 8, 2025	33.60	33.60	33.40	33.40	33.28	-0.68%	105,546
May 7, 2025	33.58	33.63	33.54	33.63	33.51	0.30%	258,581
May 6, 2025	33.46	33.53	33.41	33.53	33.41	0.18%	78,684
May 5, 2025	33.48	33.48	33.40	33.47	33.35	-0.15%	140,974
May 2, 2025	33.55	33.57	33.46	33.52	33.40	-0.42%	136,343
May 1, 2025	33.84	33.84	33.60	33.66	33.54	-0.30%	164,539
Apr 30, 2025	33.77	33.78	33.68	33.76	33.64	-0.03%	216,042
Apr 29, 2025	33.70	33.77	33.67	33.77	33.65	-0.15%	443,883
Apr 28, 2025	33.71	33.83	33.71	33.82	33.57	0.30%	99,492
Apr 25, 2025	33.70	33.73	33.66	33.72	33.47	0.33%	169,967
Apr 24, 2025	33.55	33.61	33.53	33.61	33.36	0.63%	148,012
Apr 23, 2025	33.66	33.71	33.40	33.40	33.15	0.18%	156,666
Apr 22, 2025	33.41	33.41	33.34	33.34	33.09	0.15%	216,523
Apr 21, 2025	33.43	33.45	33.28	33.29	33.04	-0.51%	201,036
Apr 17, 2025	33.53	33.54	33.45	33.46	33.21	-0.15%	163,167
Apr 16, 2025	33.46	33.55	33.42	33.51	33.26	0.18%	252,664
Apr 15, 2025	33.36	33.52	33.34	33.45	33.20	0.36%	201,231
Apr 14, 2025	33.31	33.44	33.28	33.33	33.08	0.57%	877,178
Apr 11, 2025	33.07	33.23	32.88	33.14	32.89	-0.15%	315,732
Apr 10, 2025	33.39	33.48	33.19	33.19	32.94	-0.95%	347,501
Apr 9, 2025	33.20	33.52	33.07	33.51	33.26	-	391,464
Apr 8, 2025	33.57	33.67	33.44	33.51	33.26	-0.39%	357,290
Apr 7, 2025	34.03	34.05	33.61	33.64	33.39	-1.41%	1,474,826
Apr 4, 2025	34.20	34.30	34.11	34.12	33.86	0.15%	139,462
Apr 3, 2025	34.12	34.19	34.06	34.07	33.81	0.38%	409,644
Apr 2, 2025	34.04	34.04	33.86	33.94	33.68	-0.06%	1,001,491
Apr 1, 2025	33.86	34.01	33.86	33.96	33.70	0.30%	383,065
Mar 31, 2025	33.92	33.92	33.78	33.86	33.60	0.21%	230,966
Mar 28, 2025	33.77	33.80	33.71	33.79	33.54	0.15%	1,397,790
Mar 27, 2025	33.73	33.76	33.72	33.74	33.36	-0.12%	268,568
Mar 26, 2025	33.81	33.83	33.76	33.78	33.40	-0.18%	159,331

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.