Hartford Total Return Bond ETF (HTRB)

HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.97	33.97	33.91	33.95	33.95	-0.06%	272,337
Apr 27, 2026	34.01	34.04	33.96	33.97	33.97	-0.21%	128,397
Apr 24, 2026	33.97	34.06	33.95	34.04	34.04	0.18%	154,293
Apr 23, 2026	34.04	34.06	33.94	33.98	33.98	-0.12%	128,921
Apr 22, 2026	34.08	34.10	34.01	34.02	34.02	0.09%	154,495
Apr 21, 2026	34.07	34.10	33.98	33.99	33.99	-0.38%	190,975
Apr 20, 2026	34.14	34.14	34.08	34.12	34.12	-	129,674
Apr 17, 2026	34.13	34.16	34.10	34.12	34.12	0.35%	196,308
Apr 16, 2026	34.08	34.08	33.98	34.00	34.00	-0.12%	152,171
Apr 15, 2026	34.06	34.06	34.01	34.04	34.04	-0.09%	730,915
Apr 14, 2026	33.99	34.09	33.98	34.07	34.07	0.21%	121,580
Apr 13, 2026	33.91	34.00	33.90	34.00	34.00	0.21%	1,204,362
Apr 10, 2026	33.96	33.96	33.89	33.93	33.93	-0.09%	145,221
Apr 9, 2026	33.93	34.02	33.88	33.96	33.96	0.06%	250,296
Apr 8, 2026	34.02	34.02	33.90	33.94	33.94	0.33%	155,070
Apr 7, 2026	33.80	33.86	33.70	33.83	33.83	0.03%	260,077
Apr 6, 2026	33.79	33.85	33.79	33.82	33.82	-0.09%	216,696
Apr 2, 2026	33.78	33.88	33.74	33.85	33.85	0.18%	209,764
Apr 1, 2026	33.75	33.82	33.75	33.79	33.79	0.15%	219,016
Mar 31, 2026	33.75	33.81	33.70	33.74	33.74	0.24%	634,335
Mar 30, 2026	33.67	33.71	33.65	33.66	33.66	0.15%	282,115
Mar 27, 2026	33.54	33.65	33.54	33.61	33.48	-0.03%	364,875
Mar 26, 2026	33.76	33.77	33.62	33.62	33.49	-0.65%	278,847
Mar 25, 2026	33.84	33.85	33.78	33.84	33.71	0.42%	1,954,889
Mar 24, 2026	33.67	33.76	33.61	33.70	33.57	-0.21%	443,529
Mar 23, 2026	33.76	33.85	33.70	33.77	33.64	0.36%	172,037
Mar 20, 2026	33.81	33.83	33.65	33.65	33.52	-0.83%	232,736
Mar 19, 2026	33.85	33.98	33.85	33.93	33.80	0.01%	358,660
Mar 18, 2026	34.05	34.06	33.93	33.93	33.80	-0.43%	259,830
Mar 17, 2026	34.06	34.08	34.05	34.07	33.94	0.29%	178,247
Mar 16, 2026	33.97	34.00	33.95	33.97	33.84	0.35%	153,025
Mar 13, 2026	33.95	33.96	33.83	33.85	33.72	-0.15%	219,151
Mar 12, 2026	34.01	34.01	33.86	33.90	33.77	-0.41%	737,056
Mar 11, 2026	34.11	34.13	34.03	34.04	33.91	-0.47%	940,677
Mar 10, 2026	34.27	34.28	34.17	34.20	34.07	-0.26%	183,503
Mar 9, 2026	34.12	34.30	34.12	34.29	34.16	0.32%	156,051
Mar 6, 2026	34.14	34.25	34.10	34.18	34.05	-0.12%	240,150
Mar 5, 2026	34.27	34.27	34.20	34.22	34.09	-0.38%	479,390
Mar 4, 2026	34.36	34.37	34.32	34.35	34.22	0.03%	324,525
Mar 3, 2026	34.26	34.40	34.23	34.34	34.21	-0.17%	257,118
Mar 2, 2026	34.47	34.47	34.36	34.40	34.27	-0.46%	197,286
Feb 27, 2026	34.56	34.58	34.54	34.56	34.43	-0.20%	161,826
Feb 26, 2026	34.60	34.63	34.58	34.63	34.38	0.23%	325,679
Feb 25, 2026	34.54	34.58	34.54	34.55	34.30	-0.09%	235,903
Feb 24, 2026	34.58	34.59	34.54	34.58	34.33	-0.03%	304,352
Feb 23, 2026	34.54	34.63	34.54	34.59	34.34	0.20%	1,366,984
Feb 20, 2026	34.52	34.53	34.46	34.52	34.27	-	613,753
Feb 19, 2026	34.52	34.54	34.49	34.52	34.27	-	188,226
Feb 18, 2026	34.54	34.54	34.50	34.52	34.27	-0.12%	110,949
Feb 17, 2026	34.58	34.59	34.54	34.56	34.31	0.03%	150,213

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.