Price Alert

Hartford Total Return Bon... (HTRB)

AMEX: HTRB · Real-Time Price · USD

33.87

-0.02 (-0.06%)

At close: Aug 18, 2025, 3:59 PM

33.87

0.00%

After-hours: Aug 18, 2025, 05:43 PM EDT

HTRB Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	33.94	33.95	33.87	33.89	33.89	-0.18%	171,800
Aug 14, 2025	33.99	34.00	33.93	33.95	33.95	-0.29%	94,025
Aug 13, 2025	34.01	34.06	34.01	34.05	34.05	0.41%	91,724
Aug 12, 2025	33.88	33.91	33.85	33.91	33.91	0.03%	117,219
Aug 11, 2025	33.92	33.95	33.90	33.90	33.90	0.06%	230,100
Aug 8, 2025	33.93	33.93	33.87	33.88	33.88	-0.21%	80,237
Aug 7, 2025	33.98	33.99	33.92	33.95	33.95	0.00%	187,300
Aug 6, 2025	33.92	33.97	33.83	33.95	33.95	-0.09%	230,600
Aug 5, 2025	33.95	34.00	33.92	33.98	33.98	0.00%	129,924
Aug 4, 2025	33.95	33.98	33.90	33.98	33.98	0.15%	277,726
Aug 1, 2025	33.86	33.94	33.83	33.93	33.93	0.83%	128,300
Jul 31, 2025	33.68	33.72	33.64	33.65	33.65	0.03%	138,600
Jul 30, 2025	33.66	33.70	33.60	33.64	33.64	-0.62%	177,440
Jul 29, 2025	33.69	33.86	33.69	33.85	33.72	0.50%	216,000
Jul 28, 2025	33.68	33.69	33.65	33.68	33.55	-0.15%	194,849
Jul 25, 2025	33.67	33.73	33.66	33.73	33.59	0.21%	160,722
Jul 24, 2025	33.62	33.69	33.61	33.66	33.53	-0.03%	935,710
Jul 23, 2025	33.70	33.71	33.66	33.67	33.54	-0.21%	161,914
Jul 22, 2025	33.71	33.79	33.71	33.74	33.61	0.15%	246,200
Jul 21, 2025	33.72	33.75	33.69	33.69	33.56	0.24%	96,120