Hartford Core Bond ETF (HCRB)
34.49
+0.11
(+0.32%)
USD |
BATS |
May 09, 14:40
HCRB Price: 34.49 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 34.36 | 34.41 | 34.36 | 34.38 | 9886.00 |
May 07, 2024 | 34.49 | 34.52 | 34.42 | 34.42 | 4276.00 |
May 06, 2024 | 34.37 | 34.40 | 34.31 | 34.36 | 10090.00 |
May 03, 2024 | 34.38 | 34.38 | 34.28 | 34.35 | 11160.00 |
May 02, 2024 | 34.00 | 34.21 | 33.98 | 34.19 | 16383.00 |
May 01, 2024 | 34.00 | 34.07 | 33.91 | 34.02 | 19295.00 |
Apr 30, 2024 | 33.95 | 33.96 | 33.88 | 33.89 | 10052.00 |
Apr 29, 2024 | 34.01 | 34.05 | 33.98 | 34.01 | 11063.00 |
Apr 26, 2024 | 33.94 | 33.94 | 33.88 | 33.89 | 14545.00 |
Apr 25, 2024 | 33.88 | 33.94 | 33.88 | 33.93 | 7379.00 |
Apr 24, 2024 | 34.08 | 34.08 | 33.99 | 34.03 | 7752.00 |
Apr 23, 2024 | 34.03 | 34.15 | 34.02 | 34.11 | 5940.00 |
Apr 22, 2024 | 34.06 | 34.10 | 34.06 | 34.08 | 4138.00 |
Apr 19, 2024 | 34.06 | 34.10 | 34.02 | 34.04 | 7944.00 |
Apr 18, 2024 | 34.05 | 34.06 | 34.00 | 34.02 | 7892.00 |
Apr 17, 2024 | 34.09 | 34.14 | 34.04 | 34.11 | 191172.0 |
Apr 16, 2024 | 33.98 | 33.99 | 33.90 | 33.95 | 138103.0 |
Apr 15, 2024 | 34.12 | 34.12 | 33.99 | 34.01 | 67305.00 |
Apr 12, 2024 | 34.32 | 34.36 | 34.29 | 34.30 | 45317.00 |
Apr 11, 2024 | 34.23 | 34.24 | 34.12 | 34.16 | 8115.00 |
Apr 10, 2024 | 34.40 | 34.40 | 34.19 | 34.22 | 8931.00 |
Apr 09, 2024 | 34.64 | 34.67 | 34.62 | 34.65 | 54190.00 |
Apr 08, 2024 | 34.51 | 34.54 | 34.47 | 34.53 | 22482.00 |
Apr 05, 2024 | 34.58 | 34.65 | 34.55 | 34.56 | 3212.00 |
Apr 04, 2024 | 34.68 | 34.73 | 34.63 | 34.70 | 5754.00 |
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
37.93
Average
37.95
Median