Skip to main content

Hartford Finl Services Gp (NY: HIG )

101.70 +0.46 (+0.45%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 58.68 59.97 58.55 59.67 1,956,261 +1.06(+1.81%)
Oct 28, 2005 57.74 58.70 57.52 58.61 1,939,822 +0.87(+1.50%)
Oct 27, 2005 57.39 57.99 57.23 57.74 1,531,917 +0.40(+0.69%)
Oct 26, 2005 56.77 58.18 56.77 57.34 2,530,029 +0.58(+1.01%)
Oct 25, 2005 57.03 57.14 56.36 56.77 1,279,983 -0.25(-0.45%)
Oct 24, 2005 56.27 57.15 56.07 57.02 1,172,928 +1.02(+1.82%)
Oct 21, 2005 55.88 56.27 55.41 56.00 1,557,979 +0.64(+1.16%)
Oct 20, 2005 56.37 56.50 55.07 55.36 1,292,814 -1.01(-1.79%)
Oct 19, 2005 54.66 56.39 54.30 56.37 1,765,006 +1.19(+2.16%)
Oct 18, 2005 55.82 55.89 55.14 55.18 1,526,170 -0.66(-1.18%)
Oct 17, 2005 55.68 56.30 55.38 55.84 1,646,857 +0.04(+0.08%)
Oct 14, 2005 55.67 56.14 55.52 55.79 1,531,783 +0.13(+0.24%)
Oct 13, 2005 55.74 56.27 55.52 55.66 2,502,764 -0.58(-1.04%)
Oct 12, 2005 56.59 57.40 56.03 56.24 2,182,668 -0.59(-1.04%)
Oct 11, 2005 57.40 58.04 56.68 56.83 2,902,784 +0.00(+0.00%)
Oct 10, 2005 57.61 57.96 56.81 56.83 1,252,584 -0.79(-1.38%)
Oct 07, 2005 57.32 57.72 57.05 57.63 1,445,845 +0.73(+1.28%)
Oct 06, 2005 57.31 57.61 56.70 56.90 1,438,761 -0.04(-0.07%)
Oct 05, 2005 57.58 57.69 56.94 56.94 1,271,028 -0.63(-1.09%)
Oct 04, 2005 58.02 58.23 57.52 57.57 1,147,801 -0.07(-0.12%)
Oct 03, 2005 57.76 57.84 57.14 57.63 2,191,890 -0.10(-0.18%)
Sep 30, 2005 57.26 57.78 56.96 57.74 1,584,308 +0.56(+0.98%)
Sep 29, 2005 56.71 57.46 56.61 57.18 2,619,976 +0.46(+0.82%)
Sep 28, 2005 56.09 56.85 56.06 56.71 2,040,195 +0.95(+1.70%)
Sep 27, 2005 55.83 55.97 55.12 55.76 1,567,869 +0.07(+0.12%)
Sep 26, 2005 56.56 57.01 55.41 55.70 1,433,816 -0.53(-0.94%)
Sep 23, 2005 56.23 56.56 55.05 56.23 1,839,717 +0.97(+1.75%)
Sep 22, 2005 54.72 55.29 54.01 55.26 1,901,731 +0.43(+0.79%)
Sep 21, 2005 56.00 56.00 54.66 54.83 2,335,833 -1.31(-2.33%)
Sep 20, 2005 56.14 57.19 56.10 56.14 1,398,265 -0.69(-1.21%)
Sep 19, 2005 57.07 57.07 56.45 56.83 1,932,471 -0.25(-0.43%)
Sep 16, 2005 56.34 57.10 56.29 57.07 2,583,757 +1.00(+1.79%)
Sep 15, 2005 55.93 56.08 55.73 56.07 1,156,756 +0.65(+1.17%)
Sep 14, 2005 56.33 56.34 55.38 55.42 1,982,190 -0.90(-1.59%)
Sep 13, 2005 56.79 56.86 56.30 56.32 2,250,696 -0.43(-0.75%)
Sep 12, 2005 56.86 57.19 56.56 56.74 1,506,790 -0.35(-0.62%)
Sep 09, 2005 56.41 57.37 56.34 57.10 1,444,909 +0.70(+1.23%)
Sep 08, 2005 56.80 56.80 56.24 56.40 1,317,005 -0.38(-0.67%)
Sep 07, 2005 56.39 57.02 56.28 56.78 1,701,655 +0.31(+0.56%)
Sep 06, 2005 55.74 56.51 55.70 56.47 1,690,829 +0.88(+1.57%)
Sep 02, 2005 55.23 55.83 55.13 55.59 2,710,726 +0.36(+0.65%)
Sep 01, 2005 54.48 55.25 54.26 55.23 2,385,284 +0.58(+1.05%)
Aug 31, 2005 54.51 54.69 53.52 54.66 2,933,791 -0.07(-0.14%)
Aug 30, 2005 54.70 54.92 54.29 54.73 1,900,929 -0.36(-0.65%)
Aug 29, 2005 55.18 55.44 54.77 55.09 4,980,000 -0.81(-1.45%)
Aug 26, 2005 56.60 56.61 55.44 55.90 1,977,111 -0.76(-1.33%)
Aug 25, 2005 56.78 56.93 56.56 56.65 742,302 +0.08(+0.15%)
Aug 24, 2005 57.19 57.26 56.43 56.57 1,149,940 -0.61(-1.06%)
Aug 23, 2005 57.61 57.70 57.14 57.18 839,333 -0.51(-0.88%)
Aug 22, 2005 57.42 58.02 57.28 57.69 891,992 +0.36(+0.63%)
Aug 19, 2005 57.46 57.59 57.14 57.33 728,803 +0.17(+0.30%)
Aug 18, 2005 57.22 57.35 56.69 57.16 1,163,038 -0.06(-0.10%)
Aug 17, 2005 57.44 57.57 57.13 57.22 1,201,663 -0.17(-0.30%)
Aug 16, 2005 57.98 57.98 57.36 57.39 972,317 -0.57(-0.98%)
Aug 15, 2005 58.05 58.20 57.73 57.96 1,199,391 -0.17(-0.30%)
Aug 12, 2005 58.50 58.51 57.77 58.13 881,166 -0.37(-0.63%)
Aug 11, 2005 58.29 58.53 58.08 58.50 795,228 +0.32(+0.55%)
Aug 10, 2005 58.44 58.91 57.95 58.17 1,515,478 +0.04(+0.08%)
Aug 09, 2005 57.87 58.57 57.64 58.13 1,415,907 +0.78(+1.36%)
Aug 08, 2005 57.35 57.78 56.88 57.35 2,035,651 -0.37(-0.65%)
Aug 05, 2005 56.30 59.50 56.30 57.72 3,872,561 -2.45(-4.07%)
Aug 04, 2005 61.28 61.28 59.93 60.17 2,620,912 -1.10(-1.79%)
Aug 03, 2005 60.61 61.73 60.57 61.27 2,931,251 +0.70(+1.16%)
Aug 02, 2005 60.53 61.03 60.25 60.57 2,796,798 +0.37(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.