Hartford Total Return Bon... (HTRB)
AMEX: HTRB
· Real-Time Price · USD
34.52
0.05 (0.15%)
At close: Sep 11, 2025, 2:17 PM
HTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 34.43 | 34.49 | 34.42 | 34.47 | 34.47 | 0.29% | 187,299 |
| Sep 9, 2025 | 34.46 | 34.46 | 34.35 | 34.37 | 34.37 | -0.17% | 117,602 |
| Sep 8, 2025 | 34.40 | 34.44 | 34.39 | 34.43 | 34.43 | 0.29% | 176,700 |
| Sep 5, 2025 | 34.33 | 34.36 | 34.31 | 34.33 | 34.33 | 0.53% | 280,017 |
| Sep 4, 2025 | 34.10 | 34.17 | 34.07 | 34.15 | 34.15 | 0.32% | 149,741 |
| Sep 3, 2025 | 33.95 | 34.07 | 33.94 | 34.04 | 34.04 | 0.35% | 217,500 |
| Sep 2, 2025 | 33.89 | 33.93 | 33.88 | 33.92 | 33.92 | -0.21% | 159,918 |
| Aug 29, 2025 | 34.00 | 34.02 | 33.97 | 33.99 | 33.99 | -0.12% | 146,900 |
| Aug 28, 2025 | 33.97 | 34.04 | 33.96 | 34.03 | 34.03 | -0.18% | 103,305 |
| Aug 27, 2025 | 34.01 | 34.09 | 33.99 | 34.09 | 33.97 | 0.06% | 134,700 |
| Aug 26, 2025 | 34.00 | 34.07 | 33.99 | 34.07 | 33.95 | 0.15% | 100,400 |
| Aug 25, 2025 | 34.00 | 34.05 | 33.98 | 34.02 | 33.90 | -0.06% | 189,900 |
| Aug 22, 2025 | 33.94 | 34.07 | 33.92 | 34.04 | 33.92 | 0.44% | 233,400 |
| Aug 21, 2025 | 33.91 | 33.91 | 33.83 | 33.89 | 33.77 | -0.18% | 147,300 |
| Aug 20, 2025 | 33.91 | 33.97 | 33.90 | 33.95 | 33.83 | 0.06% | 94,121 |
| Aug 19, 2025 | 33.91 | 33.93 | 33.91 | 33.93 | 33.81 | 0.18% | 196,400 |
| Aug 18, 2025 | 33.91 | 33.92 | 33.83 | 33.87 | 33.75 | -0.06% | 104,700 |
| Aug 15, 2025 | 33.94 | 33.95 | 33.87 | 33.89 | 33.77 | -0.18% | 171,800 |
| Aug 14, 2025 | 33.99 | 34.00 | 33.93 | 33.95 | 33.83 | -0.29% | 94,025 |
| Aug 13, 2025 | 34.01 | 34.06 | 34.01 | 34.05 | 33.93 | 0.41% | 91,724 |