Stock listing
CBOE:HCRB Hartford Core Bond ETF Stock
Follow Hartford Core Bond ETF into a list and get an email when it puts out news.
Share price · CBOE:HCRB
$33.96 USD +0.02 (+0.1%)
Close on Nov 2, 2026
- Day range
- $33.94 – $34.00 USDNov 2, 2026
- Volume
- 83,153 sharesNov 2, 2026
- 52-week range
- $33.20 – $35.91 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.73M USDMedian day 28,900 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:HCRB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.96 | +0.025 | +0.1% | $33.96 | $34.00 | $33.94 | 83,153 | |
| $33.93 | +0.065 | +0.2% | $33.94 | $33.94 | $33.86 | 20,300 | |
| $33.87 | +0.015 | 0.0% | $33.81 | $33.90 | $33.81 | 42,600 | |
| $33.85 | -0.05 | -0.1% | $33.92 | $33.94 | $33.83 | 17,500 | |
| $33.90 | +0.04 | +0.1% | $33.86 | $33.92 | $33.86 | 34,400 | |
| $33.86 | +0.02 | +0.1% | $33.90 | $33.94 | $33.85 | 8,300 | |
| $33.84 | -0.04 | -0.1% | $33.89 | $33.89 | $33.82 | 13,500 | |
| $33.88 | +0.24 | +0.7% | $33.70 | $33.93 | $33.70 | 35,400 | |
| $33.64 | -0.01 | 0.0% | $33.67 | $33.69 | $33.56 | 23,500 | |
| $33.65 | +0.10 | +0.3% | $33.54 | $33.66 | $33.54 | 53,800 | |
| $33.55 | -0.13 | -0.4% | $33.68 | $33.68 | $33.55 | 22,300 | |
| $33.68 | -0.011 | 0.0% | $33.62 | $33.74 | $33.60 | 17,400 | |
| $33.69 | +0.191 | +0.6% | $33.75 | $33.77 | $33.67 | 31,800 | |
| $33.50 | -0.01 | 0.0% | $33.33 | $33.59 | $33.33 | 74,900 | |
| $33.51 | +0.05 | +0.1% | $33.51 | $33.52 | $33.46 | 40,600 | |
| $33.46 | +0.03 | +0.1% | $33.43 | $33.47 | $33.43 | 18,900 | |
| $33.43 | -0.04 | -0.1% | $33.41 | $33.44 | $33.37 | 23,300 | |
| $33.47 | +0.10 | +0.3% | $33.31 | $33.47 | $33.29 | 16,200 | |
| $33.37 | +0.04 | +0.1% | $33.20 | $33.38 | $33.20 | 59,900 | |
| $33.33 | +0.035 | +0.1% | $33.37 | $33.38 | $33.31 | 56,100 | |
| $33.30 | -0.02 | -0.1% | $33.26 | $33.31 | $33.22 | 99,100 | |
| $33.32 | -0.045 | -0.1% | $33.50 | $33.50 | $33.31 | 71,100 | |
| $33.36 | +0.02 | +0.1% | $33.31 | $33.50 | $33.20 | 429,900 | |
| $33.34 | -0.03 | -0.1% | $33.41 | $33.42 | $33.30 | 78,700 | |
| $33.37 | -0.13 | -0.4% | $33.40 | $33.40 | $33.28 | 647,900 | |
| $33.50 | -0.16 | -0.5% | $33.51 | $33.54 | $33.46 | 14,800 | |
| $33.66 | +0.04 | +0.1% | $33.61 | $33.67 | $33.54 | 27,900 | |
| $33.62 | -0.155 | -0.5% | $33.78 | $33.78 | $33.61 | 39,400 | |
| $33.78 | -0.272 | -0.8% | $34.07 | $34.07 | $33.73 | 29,900 | |
| $34.05 | +0.007 | 0.0% | $34.06 | $34.08 | $33.98 | 29,500 | |
| $34.04 | +0.065 | +0.2% | $34.09 | $34.09 | $34.00 | 21,900 | |
| $33.98 | -0.125 | -0.4% | $34.02 | $34.02 | $33.96 | 23,400 | |
| $34.10 | +0.19 | +0.6% | $34.07 | $34.12 | $34.03 | 32,900 | |
| $33.91 | -0.044 | -0.1% | $34.02 | $34.13 | $33.90 | 80,500 | |
| $33.95 | -0.03 | -0.1% | $33.94 | $33.97 | $33.93 | 28,900 | |
| $33.98 | -0.016 | 0.0% | $33.98 | $34.05 | $33.91 | 24,200 | |
| $34.00 | -0.096 | -0.3% | $34.09 | $34.10 | $33.97 | 36,000 | |
| $34.10 | -0.194 | -0.6% | $34.14 | $34.18 | $34.09 | 35,700 | |
| $34.29 | -0.055 | -0.2% | $34.44 | $34.44 | $34.25 | 12,700 | |
| $34.35 | -0.045 | -0.1% | $34.37 | $34.38 | $34.32 | 29,900 | |
| $34.39 | +0.03 | +0.1% | $34.38 | $34.41 | $34.37 | 12,000 | |
| $34.36 | +0.01 | 0.0% | $34.42 | $34.48 | $34.36 | 86,700 | |
| $34.35 | +0.03 | +0.1% | $34.45 | $34.45 | $34.28 | 29,700 | |
| $34.32 | -0.15 | -0.4% | $34.34 | $34.40 | $34.30 | 38,100 | |
| $34.47 | -0.02 | -0.1% | $34.41 | $34.47 | $34.37 | 41,700 | |
| $34.49 | -0.16 | -0.5% | $34.55 | $34.56 | $34.48 | 30,500 | |
| $34.65 | -0.02 | -0.1% | $34.67 | $34.72 | $34.63 | 25,400 | |
| $34.67 | -0.08 | -0.2% | $34.68 | $34.68 | $34.63 | 26,200 | |
| $34.75 | +0.15 | +0.4% | $34.70 | $34.78 | $34.66 | 68,000 | |
| $34.60 | +0.07 | +0.2% | $34.65 | $34.65 | $34.59 | 14,600 | |
| $34.53 | -0.125 | -0.4% | $34.67 | $34.67 | $34.52 | 13,700 | |
| $34.66 | -0.02 | -0.1% | $34.58 | $34.67 | $34.58 | 30,100 | |
| $34.68 | +0.13 | +0.4% | $34.66 | $34.68 | $34.60 | 24,700 | |
| $34.55 | -0.015 | 0.0% | $34.48 | $34.56 | $34.48 | 22,400 | |
| $34.56 | 0.00 | 0.0% | $34.62 | $34.62 | $34.50 | 22,600 | |
| $34.56 | -0.095 | -0.3% | $34.63 | $34.65 | $34.54 | 15,200 | |
| $34.66 | +0.11 | +0.3% | $34.73 | $34.73 | $34.66 | 26,400 | |
| $34.55 | +0.04 | +0.1% | $34.57 | $34.60 | $34.54 | 16,100 | |
| $34.51 | -0.038 | -0.1% | $34.55 | $34.55 | $34.49 | 12,300 | |
| $34.54 | -0.062 | -0.2% | $34.53 | $34.57 | $34.51 | 31,000 | |
| $34.61 | +0.05 | +0.1% | $34.71 | $34.71 | $34.56 | 21,300 | |
| $34.56 | -0.085 | -0.2% | $34.60 | $34.60 | $34.52 | 19,800 | |
| $34.64 | -0.005 | 0.0% | $34.62 | $34.68 | $34.58 | 16,800 | |
| $34.65 | +0.184 | +0.5% | $34.56 | $34.65 | $34.55 | 26,100 | |
| $34.46 | +0.06 | +0.2% | $34.43 | $34.48 | $34.43 | 175,300 |
- Ticker
- CBOE:HCRB
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Hartford Core Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Hartford Core Bond ETF.