Quantcast

Hartford Total Return Bond ETF Historical Stock Prices

(ETF)
HTRB 
$40.83
*  
0.17
0.42%
Get HTRB Alerts
*Delayed - data as of Jun. 18, 2019  -  Find a broker to begin trading HTRB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.71 40.83 40.6745 40.83 1,553
06/18/2019 40.6745 40.83 40.6745 40.83 1,553
06/17/2019 40.65 40.67 40.65 40.66 1,578
06/14/2019 40.6347 40.6347 40.6347 40.6347 50,000
06/13/2019 40.6 40.71 40.6 40.625 4,173
06/12/2019 40.56 40.71 40.56 40.71 4,748
06/11/2019 40.69 40.69 40.4883 40.5171 3,093
06/10/2019 40.605 40.605 40.605 40.605 00
06/07/2019 40.62 40.66 40.6 40.605 9,096
06/06/2019 40.569 40.569 40.4792 40.4792 3,525
06/05/2019 40.4798 40.4798 40.4798 40.4798 807
06/04/2019 40.495 40.495 40.495 40.495 08
06/03/2019 40.4001 42.26 40.4001 40.5008 5,051
05/31/2019 40.3001 40.4135 40.3001 40.4135 3,031
05/30/2019 40.2441 40.265 40.2441 40.265 592
05/29/2019 40.2158 40.24 40.1599 40.1599 3,794
05/28/2019 40.1776 40.1776 40.165 40.165 553
05/24/2019 40.11 40.145 40.11 40.145 825
05/23/2019 40.25 40.39 40.25 40.27 3,690
05/22/2019 40.105 40.105 40.105 40.105 00
05/21/2019 40.105 40.105 40.105 40.105 04
05/20/2019 40.075 40.075 40.075 40.075 111
05/17/2019 40.1 40.18 40.1 40.125 2,935
05/16/2019 40.1185 40.1185 40.1185 40.1185 14
05/15/2019 40.015 40.06 40.015 40.045 2,727
05/14/2019 39.99 40.11 39.94 40.03 32,017
05/13/2019 39.95 39.99 39.95 39.975 2,034
05/10/2019 39.975 39.975 39.975 39.975 00
05/09/2019 40.0399 40.0399 39.975 39.975 1,375
05/08/2019 40.0696 40.0696 40.015 40.015 711
05/07/2019 40 40.02 39.985 39.985 20,143
05/06/2019 40.0099 40.0289 39.975 39.975 1,877
05/03/2019 39.9 39.9 39.9 39.9 331
05/02/2019 39.965 39.965 39.965 39.965 00
05/01/2019 39.979 39.979 39.965 39.965 339
04/30/2019 39.91 39.91 39.91 39.91 02
04/29/2019 39.9421 39.97 39.9421 39.97 857
04/26/2019 39.93 39.96 39.84 39.9 710
04/25/2019 39.905 39.905 39.905 39.905 50
04/24/2019 39.81 39.81 39.81 39.81 50
04/23/2019 39.8724 39.885 39.8724 39.885 283
04/22/2019 39.994 39.994 39.9 39.945 616
04/18/2019 39.96 39.97 39.955 39.955 488
04/17/2019 39.95 39.99 39.92 39.955 8,086
04/16/2019 39.95 39.95 39.8963 39.9 1,350
04/15/2019 39.98 39.98 39.92 39.92 2,867
04/12/2019 39.9102 39.9102 39.89 39.905 1,724
04/11/2019 40 41.59 39.91 39.9253 11,790
04/10/2019 39.85 40.01 39.79 39.79 6,186
04/09/2019 39.791 39.97 39.78 39.78 5,207
04/08/2019 39.83 39.95 39.78 39.78 1,302
04/05/2019 40.23 40.23 39.747 39.747 1,000
04/04/2019 39.6965 39.6965 39.68 39.68 379
04/03/2019 39.7447 39.7447 39.7447 39.7447 509
04/02/2019 39.7107 39.7399 39.7107 39.735 982
04/01/2019 39.92 39.92 39.8 39.8 1,494
03/29/2019 39.975 39.975 39.975 39.975 01
03/28/2019 40.0078 40.0078 39.9545 39.995 1,374
03/27/2019 39.97 40 39.97 40 2,677
03/26/2019 39.8927 39.8927 39.8927 39.8927 00
03/25/2019 39.97 39.97 39.8927 39.8927 2,224
03/22/2019 40.26 40.26 39.79 39.96 5,989
03/21/2019 39.78 41.61 39.73 39.73 2,536
03/20/2019 39.6271 39.6899 39.625 39.625 4,139
03/19/2019 39.643 39.643 39.635 39.635 202
03/18/2019 39.6 39.65 39.587 39.61 2,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HTRB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio