Hartford Total Return Bon... (HTRB)
AMEX: HTRB
· Real-Time Price · USD
33.85
-0.10 (-0.29%)
At close: Aug 21, 2025, 11:25 AM
HTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 33.91 | 33.97 | 33.90 | 33.95 | 33.95 | 0.06% | 94,115 |
| Aug 19, 2025 | 33.91 | 33.93 | 33.91 | 33.93 | 33.93 | 0.18% | 196,400 |
| Aug 18, 2025 | 33.91 | 33.92 | 33.83 | 33.87 | 33.87 | -0.06% | 104,700 |
| 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 |