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
20th May 2026 (Wed) 33.36 33.54 33.345 33.52 38,346
19th May 2026 (Tue) 33.35 33.38 33.29 33.34 30,369
18th May 2026 (Mon) 33.52 33.53 33.43 33.46 97,690
15th May 2026 (Fri) 33.54 33.54 33.475 33.51 7,766
14th May 2026 (Thu) 33.75 33.77 33.69 33.69 5,760
13th May 2026 (Wed) 33.695 33.705 33.65 33.71 4,299
12th May 2026 (Tue) 33.73 33.735 33.705 33.69 4,429
11th May 2026 (Mon) 33.865 33.87 33.815 33.80 4,675
8th May 2026 (Fri) 33.92 33.925 33.88 33.90 5,570
7th May 2026 (Thu) 33.92 33.93 33.805 33.80 11,649
6th May 2026 (Wed) 33.85 33.89 33.835 33.88 4,219
5th May 2026 (Tue) 33.71 33.75 33.71 33.74 9,949
4th May 2026 (Mon) 33.76 33.76 33.64 33.68 9,783
1st May 2026 (Fri) 33.75 33.82 33.72 33.79 39,597
30th Apr 2026 (Thu) 33.725 33.775 33.725 33.74 13,549
29th Apr 2026 (Wed) 33.75 33.75 33.675 33.70 9,380
28th Apr 2026 (Tue) 33.96 33.96 33.91 33.95 11,362
27th Apr 2026 (Mon) 34.015 34.04 33.97 33.97 16,473
24th Apr 2026 (Fri) 33.95 34.05 33.95 34.04 6,364
23rd Apr 2026 (Thu) 34.055 34.06 33.94 33.98 9,335
22nd Apr 2026 (Wed) 34.07 34.085 34.025 34.02 24,078
21st Apr 2026 (Tue) 34.06 34.095 33.99 33.99 16,913
20th Apr 2026 (Mon) 34.12 34.12 34.08 34.12 3,626
17th Apr 2026 (Fri) 34.145 34.16 34.11 34.12 10,308
16th Apr 2026 (Thu) 34.055 34.055 33.975 34.00 3,326
15th Apr 2026 (Wed) 34.05 34.05 34.02 34.04 5,400
14th Apr 2026 (Tue) 33.98 34.08 33.98 34.07 4,888
13th Apr 2026 (Mon) 33.91 33.985 33.905 34.00 7,651
10th Apr 2026 (Fri) 33.95 33.95 33.89 33.93 8,266
9th Apr 2026 (Thu) 33.91 34.015 33.885 33.96 27,041
8th Apr 2026 (Wed) 33.99 33.99 33.90 33.94 18,457
7th Apr 2026 (Tue) 33.79 33.85 33.705 33.83 7,005
6th Apr 2026 (Mon) 33.81 33.84 33.795 33.82 8,056
3rd Apr 2026 (Fri) 33.745 33.855 33.745 33.85 8,490
2nd Apr 2026 (Thu) 33.745 33.855 33.745 33.85 8,490
1st Apr 2026 (Wed) 33.77 33.815 33.76 33.79 38,336
31st Mar 2026 (Tue) 33.74 33.795 33.705 33.74 8,873
30th Mar 2026 (Mon) 33.67 33.705 33.655 33.66 28,528
27th Mar 2026 (Fri) 33.54 33.645 33.54 33.61 15,893
26th Mar 2026 (Thu) 33.73 33.765 33.625 33.62 22,217
25th Mar 2026 (Wed) 33.805 33.85 33.795 33.84 17,507
24th Mar 2026 (Tue) 33.665 33.75 33.62 33.70 28,377
23rd Mar 2026 (Mon) 33.74 33.835 33.70 33.77 10,758
FTSE 100 Latest
Value10,443.47
Change11.13