Skip to main content
Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia flag Australia · Delayed Price · Currency is AUD
25.26
0.00 (0.00%)
At close: Apr 28, 2026

ASX:HCRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2525.3025.2525.2625.26-4,965
Apr 27, 202625.3025.3025.2525.2625.26-0.12%7,447
Apr 24, 202625.2525.3025.2425.2925.290.16%13,913
Apr 23, 202625.3025.3025.2325.2525.25-0.16%42,953
Apr 22, 202625.2925.3025.2725.2925.290.04%17,788
Apr 21, 202625.2725.2825.2325.2825.280.20%27,649
Apr 20, 202625.2825.2825.2225.2325.230.04%9,450
Apr 17, 202625.2225.2825.2225.2225.22-15,097
Apr 16, 202625.2225.2625.2225.2225.22-0.12%5,420
Apr 15, 202625.2525.2725.2225.2525.25-15,957
Apr 14, 202625.2225.2525.2225.2525.250.12%17,071
Apr 13, 202625.1925.2225.1825.2225.220.04%14,761
Apr 10, 202625.1825.2125.1825.2125.210.12%4,312
Apr 9, 202625.2125.2225.1825.1825.18-0.04%5,553
Apr 8, 202625.2425.2425.1725.1925.19-31,502
Apr 7, 202625.1825.2225.1625.1925.190.04%16,048
Apr 2, 202625.2725.2725.1825.1825.18-3,752
Apr 1, 202625.3025.3025.1825.1825.18-0.47%10,691
Mar 31, 202625.2825.3325.2825.3025.19-0.12%6,153
Mar 30, 202625.3125.3325.2725.3325.220.12%8,537
Mar 27, 202625.3025.3525.2925.3025.19-0.16%25,052
Mar 26, 202625.3225.3425.3025.3425.230.16%16,613
Mar 25, 202625.3225.3525.3025.3025.19-0.08%9,187
Mar 24, 202625.3025.3725.2725.3225.210.12%14,693
Mar 23, 202625.3025.3225.2725.2925.18-0.12%18,697
Mar 20, 202625.3425.3725.3125.3225.21-0.08%10,269
Mar 19, 202625.3425.3825.2925.3425.23-0.16%6,232
Mar 18, 202625.3725.3925.3525.3825.27-0.04%13,259
Mar 17, 202625.3725.3925.3125.3925.28-0.08%31,627
Mar 16, 202625.3925.4125.3625.4125.300.08%25,928
Mar 13, 202625.3925.4025.3525.3925.280.24%12,528
Mar 12, 202625.3825.3925.3325.3325.22-0.31%17,775
Mar 11, 202625.3925.4125.3525.4125.300.04%27,177
Mar 10, 202625.4325.4325.3525.4025.29-21,684
Mar 9, 202625.4525.4525.3825.4025.29-0.08%7,738
Mar 6, 202625.4325.4525.4125.4225.31-0.16%8,819
Mar 5, 202625.4825.4825.4225.4625.35-41,151
Mar 4, 202625.4625.4725.4225.4625.350.24%34,129
Mar 3, 202625.4325.4425.3825.4025.29-0.27%2,116
Mar 2, 202625.5125.5125.4525.4725.36-0.47%13,283
Feb 27, 202625.5925.6125.5925.5925.38-0.12%20,619
Feb 26, 202625.5725.6225.5725.6225.410.20%13,934
Feb 25, 202625.5725.6025.5625.5725.36-0.04%11,089
Feb 24, 202625.5725.6025.5725.5825.37-3,193
Feb 23, 202625.6025.6025.5825.5825.37-0.12%14,476
Feb 20, 202625.5925.6125.5925.6125.400.08%18,571
Feb 19, 202625.5825.5925.5725.5925.380.04%16,654
Feb 18, 202625.5725.5925.5725.5825.37-0.04%33,350
Feb 17, 202625.5525.6025.5525.5925.380.08%76,512
Feb 16, 202625.5925.6025.5725.5725.36-0.16%99,969
Feb 13, 202625.6225.6225.5925.6125.40-18,350
Feb 12, 202625.5825.6125.5625.6125.40-0.04%33,707
Feb 11, 202625.6025.6325.5925.6225.410.12%23,428
Feb 10, 202625.6225.6325.5925.5925.38-0.04%76,184
Feb 9, 202625.6125.6125.5825.6025.39-108,535
Feb 6, 202625.6025.6125.5725.6025.390.04%38,328
Feb 5, 202625.5825.5925.5625.5925.380.12%12,755
Feb 4, 202625.5725.5725.5325.5625.350.20%14,577
Feb 3, 202625.5525.5625.5125.5125.30-0.16%6,147
Feb 2, 202625.5425.5525.5125.5525.34-0.27%13,492
Jan 30, 202625.6225.6625.6225.6225.30-0.12%84,406
Jan 29, 202625.6425.6525.6125.6525.330.12%12,124
Jan 28, 202625.6325.6325.6025.6225.30-20,554
Jan 27, 202625.6325.6325.5925.6225.300.08%9,277
Jan 23, 202625.5925.6025.5625.6025.280.27%3,820
Jan 22, 202625.5725.5725.5325.5325.21-0.08%14,795
Jan 21, 202625.5525.5825.5525.5525.230.04%225,781
Jan 20, 202625.5425.5725.5425.5425.220.02%8,894
Jan 19, 202625.5225.5625.5125.5425.210.14%1,875
Jan 16, 202625.5525.5625.5025.5025.18-0.04%19,350
Jan 15, 202625.5625.5725.5125.5125.19-0.08%18,329
Jan 14, 202625.5425.5525.5125.5325.210.12%32,960
Jan 13, 202625.5325.5425.5025.5025.180.08%9,430
Jan 12, 202625.5025.5325.4725.4825.16-0.04%49,061
Jan 9, 202625.4925.5125.4925.4925.17-0.16%4,004
Jan 8, 202625.4925.5325.4825.5325.210.04%159,004
Jan 7, 202625.5025.5225.4625.5225.20-0.04%23,401
Jan 6, 202625.5225.5325.5025.5325.210.04%14,579
Jan 5, 202625.5225.5225.4925.5225.200.39%20,700
Jan 2, 202625.4625.4725.3425.4225.10-0.78%5,771
Dec 31, 202525.5925.6225.5525.6225.190.08%2,500
Dec 30, 202525.6125.6125.5625.6025.170.12%18,499
Dec 29, 202525.5725.6325.5725.5725.140.16%6,512
Dec 24, 202525.6025.6425.5325.5325.10-0.12%8,251
Dec 23, 202525.5525.5725.5525.5625.130.04%4,580
Dec 22, 202525.5325.5525.5225.5525.120.12%23,627
Dec 19, 202525.5325.5525.5225.5225.09-0.04%14,690
Dec 18, 202525.5325.5425.4925.5325.10-7,521
Dec 17, 202525.5025.5325.4825.5325.100.16%13,152
Dec 16, 202525.5325.5525.4825.4925.06-0.12%12,894
Dec 15, 202525.5025.5425.4825.5225.090.08%23,695
Dec 12, 202525.4625.5025.4625.5025.070.12%4,424
Dec 11, 202525.4425.4725.3825.4725.040.04%17,462
Dec 10, 202525.4625.4725.4425.4625.030.08%9,363
Dec 9, 202525.4625.4625.4325.4425.01-0.08%27,566
Dec 8, 202525.4825.5125.4625.4625.03-0.08%24,564
Dec 5, 202525.4925.5025.4725.4825.050.08%12,066
Dec 4, 202525.4725.4825.4325.4625.03-5,331
Dec 3, 202525.4625.4625.4325.4625.030.16%4,510
Dec 2, 202525.4425.4625.4225.4224.99-0.12%28,823