Hartford Core Bond ETF (HCRB)
34.90
+0.01
(+0.03%)
USD |
BATS |
Nov 21, 16:00
34.90
0.00 (0.00%)
Pre-Market: 20:00
HCRB Price: 34.90 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 34.95 | 34.95 | 34.88 | 34.90 | 11072.00 |
| Nov 20, 2024 | 34.86 | 34.91 | 34.86 | 34.89 | 17248.00 |
| Nov 19, 2024 | 34.95 | 34.97 | 34.93 | 34.93 | 16795.00 |
| Nov 18, 2024 | 34.81 | 34.90 | 34.80 | 34.89 | 6433.00 |
| Nov 15, 2024 | 34.77 | 34.90 | 34.77 | 34.86 | 15628.00 |
| Nov 14, 2024 | 34.93 | 34.94 | 34.85 | 34.88 | 24513.00 |
| Nov 13, 2024 | 35.02 | 35.03 | 34.80 | 34.86 | 83323.00 |
| Nov 12, 2024 | 34.98 | 35.00 | 34.85 | 34.87 | 27841.00 |
| Nov 11, 2024 | 35.02 | 35.06 | 35.02 | 35.05 | 16312.00 |
| Nov 08, 2024 | 35.14 | 35.17 | 35.07 | 35.09 | 13814.00 |
| Nov 07, 2024 | 34.95 | 35.07 | 34.95 | 35.07 | 5945.00 |
| Nov 06, 2024 | 34.73 | 34.86 | 34.73 | 34.80 | 12531.00 |
| Nov 05, 2024 | 35.00 | 35.08 | 34.91 | 35.04 | 6672.00 |
| Nov 04, 2024 | 35.06 | 35.07 | 34.98 | 35.02 | 4893.00 |
| Nov 01, 2024 | 35.07 | 35.10 | 34.84 | 34.84 | 21577.00 |
| Oct 31, 2024 | 34.97 | 35.11 | 34.92 | 34.98 | 23960.00 |
| Oct 30, 2024 | 35.13 | 35.13 | 34.97 | 35.00 | 12918.00 |
| Oct 29, 2024 | 35.01 | 35.14 | 35.01 | 35.14 | 4722.00 |
| Oct 28, 2024 | 35.20 | 35.20 | 35.13 | 35.13 | 3071.00 |
| Oct 25, 2024 | 35.29 | 35.29 | 35.17 | 35.18 | 32525.00 |
| Oct 24, 2024 | 35.25 | 35.30 | 35.25 | 35.26 | 16939.00 |
| Oct 23, 2024 | 35.20 | 35.21 | 35.15 | 35.20 | 5686.00 |
| Oct 22, 2024 | 35.33 | 35.33 | 35.21 | 35.24 | 24165.00 |
| Oct 21, 2024 | 35.43 | 35.43 | 35.31 | 35.31 | 9029.00 |
| Oct 18, 2024 | 35.55 | 35.56 | 35.52 | 35.52 | 6216.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
32.36
Minimum
Oct 19 2023
42.66
Maximum
Aug 04 2020
37.63
Average
36.24
Median
Aug 11 2022