Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hartford Total (HTRB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.60 33.62 33.59 33.61 7,986
17th Jul 2025 (Thu) 33.54 33.57 33.515 33.54 8,568
16th Jul 2025 (Wed) 33.525 33.555 33.43 33.51 11,918
15th Jul 2025 (Tue) 33.58 33.58 33.465 33.47 4,895
14th Jul 2025 (Mon) 33.58 33.615 33.555 33.57 2,003
11th Jul 2025 (Fri) 33.62 33.62 33.58 33.59 2,698
10th Jul 2025 (Thu) 33.715 33.75 33.69 33.74 4,475
9th Jul 2025 (Wed) 33.655 33.745 33.655 33.75 17,908
8th Jul 2025 (Tue) 33.55 33.605 33.55 33.61 4,091
7th Jul 2025 (Mon) 33.68 33.69 33.61 33.63 2,345
4th Jul 2025 (Fri) 33.75 33.75 33.715 33.73 12,065
3rd Jul 2025 (Thu) 33.75 33.75 33.715 33.73 12,065
2nd Jul 2025 (Wed) 33.77 33.815 33.77 33.82 1,967
1st Jul 2025 (Tue) 33.86 33.86 33.80 33.86 10,749
30th Jun 2025 (Mon) 33.79 33.875 33.79 33.87 10,446
27th Jun 2025 (Fri) 33.73 33.805 33.72 33.74 23,545
26th Jun 2025 (Thu) 33.85 33.92 33.83 33.93 10,186
25th Jun 2025 (Wed) 33.755 33.81 33.74 33.81 17,340
24th Jun 2025 (Tue) 33.685 33.805 33.67 33.81 19,086
23rd Jun 2025 (Mon) 33.72 33.76 33.685 33.70 5,112
20th Jun 2025 (Fri) 33.56 33.63 33.54 33.61 2,302
19th Jun 2025 (Thu) 33.61 33.625 33.54 33.59 11,409
18th Jun 2025 (Wed) 33.61 33.625 33.54 33.59 11,409
17th Jun 2025 (Tue) 33.52 33.565 33.485 33.56 15,045
16th Jun 2025 (Mon) 33.50 33.555 33.45 33.45 12,423
13th Jun 2025 (Fri) 33.57 33.57 33.455 33.48 9,183
12th Jun 2025 (Thu) 33.635 33.635 33.59 33.62 13,210
11th Jun 2025 (Wed) 33.49 33.54 33.45 33.53 26,514
10th Jun 2025 (Tue) 33.455 33.455 33.38 33.42 49,151
9th Jun 2025 (Mon) 33.32 33.365 33.32 33.36 9,648
6th Jun 2025 (Fri) 33.35 33.36 33.28 33.30 10,358
5th Jun 2025 (Thu) 33.55 33.585 33.47 33.50 5,522
4th Jun 2025 (Wed) 33.44 33.565 33.43 33.54 41,786
3rd Jun 2025 (Tue) 33.40 33.42 33.325 33.31 23,321
2nd Jun 2025 (Mon) 33.365 33.39 33.315 33.36 37,771
30th May 2025 (Fri) 33.36 33.43 33.35 33.46 28,358
29th May 2025 (Thu) 33.33 33.38 33.315 33.36 15,621
28th May 2025 (Wed) 33.355 33.375 33.33 33.375 20,682
27th May 2025 (Tue) 33.36 33.445 33.36 33.44 19,272
26th May 2025 (Mon) 33.25 33.25 33.25 33.25 0
24th May 2025 (Sat) 33.275 33.28 33.25 33.25 13,772
23rd May 2025 (Fri) 33.275 33.28 33.25 33.28 13,772
22nd May 2025 (Thu) 33.11 33.215 33.11 33.205 32,649
21st May 2025 (Wed) 33.275 33.275 33.20 33.20 3,676
FTSE 100 Latest
Value9,002.70
Change10.58