Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.51 +1.27 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 69.26 70.06 69.08 69.65 1,919,259 +0.24(+0.35%)
Oct 28, 2022 64.82 69.95 64.50 69.41 3,421,830 +1.84(+2.72%)
Oct 27, 2022 66.95 68.10 66.95 67.57 2,453,501 +0.96(+1.44%)
Oct 26, 2022 67.33 67.72 66.56 66.61 1,933,019 -0.23(-0.35%)
Oct 25, 2022 66.05 66.87 65.74 66.84 1,960,778 +0.15(+0.23%)
Oct 24, 2022 65.22 66.78 64.87 66.69 2,442,490 +2.06(+3.18%)
Oct 21, 2022 63.34 64.64 63.09 64.63 1,930,297 +1.52(+2.41%)
Oct 20, 2022 64.49 64.93 62.82 63.11 1,825,387 -2.30(-3.51%)
Oct 19, 2022 64.13 65.47 63.79 65.41 2,002,789 +1.15(+1.80%)
Oct 18, 2022 64.74 65.25 63.74 64.26 1,717,449 +0.75(+1.18%)
Oct 17, 2022 63.28 63.92 63.02 63.51 1,901,336 +1.22(+1.96%)
Oct 14, 2022 64.23 64.73 62.16 62.28 1,839,359 -1.70(-2.66%)
Oct 13, 2022 60.46 64.22 60.05 63.99 1,713,801 +2.74(+4.48%)
Oct 12, 2022 61.74 62.25 61.20 61.25 1,824,277 -0.53(-0.86%)
Oct 11, 2022 61.25 62.51 61.11 61.77 1,582,082 +0.40(+0.66%)
Oct 10, 2022 62.00 62.26 61.12 61.37 1,347,295 -0.23(-0.37%)
Oct 07, 2022 62.13 62.30 61.17 61.60 1,846,909 -0.77(-1.23%)
Oct 06, 2022 62.94 63.42 62.26 62.37 1,841,501 -0.88(-1.40%)
Oct 05, 2022 62.70 63.38 62.70 63.26 1,743,329 -0.19(-0.30%)
Oct 04, 2022 61.82 63.50 61.81 63.45 1,980,972 +2.30(+3.76%)
Oct 03, 2022 60.19 61.71 59.53 61.15 2,173,499 +1.57(+2.63%)
Sep 30, 2022 60.26 60.74 59.58 59.58 1,862,593 -0.68(-1.13%)
Sep 29, 2022 60.19 60.46 59.54 60.26 2,201,676 -0.39(-0.65%)
Sep 28, 2022 59.76 61.10 59.57 60.66 2,033,926 +1.05(+1.76%)
Sep 27, 2022 58.71 59.71 58.47 59.61 2,333,283 +1.29(+2.21%)
Sep 26, 2022 59.17 59.79 57.87 58.32 2,129,117 -1.24(-2.08%)
Sep 23, 2022 59.40 59.73 58.57 59.56 2,003,674 -0.45(-0.75%)
Sep 22, 2022 60.67 60.68 59.58 60.01 1,648,452 -0.65(-1.08%)
Sep 21, 2022 62.94 63.00 60.62 60.67 1,490,991 -1.82(-2.91%)
Sep 20, 2022 62.96 63.02 61.66 62.49 1,810,887 -0.83(-1.31%)
Sep 19, 2022 62.30 63.44 62.06 63.31 1,114,629 +0.45(+0.72%)
Sep 16, 2022 62.87 63.02 62.23 62.86 3,367,872 -0.34(-0.53%)
Sep 15, 2022 63.26 64.08 62.90 63.20 1,857,659 +0.04(+0.06%)
Sep 14, 2022 63.87 64.19 62.57 63.16 1,622,844 -0.63(-1.00%)
Sep 13, 2022 64.33 64.69 63.56 63.79 1,783,461 -1.42(-2.18%)
Sep 12, 2022 64.80 65.54 64.74 65.22 1,577,742 +0.75(+1.16%)
Sep 09, 2022 64.12 64.80 63.88 64.47 1,387,045 +0.63(+0.98%)
Sep 08, 2022 63.02 64.10 62.80 63.84 1,866,022 +0.60(+0.94%)
Sep 07, 2022 62.45 63.27 62.15 63.25 1,440,412 +0.72(+1.15%)
Sep 06, 2022 62.61 63.15 61.97 62.52 1,864,821 +0.01(+0.02%)
Sep 02, 2022 63.32 64.01 62.20 62.51 1,198,859 -0.16(-0.26%)
Sep 01, 2022 61.73 62.73 61.72 62.68 1,408,445 +0.82(+1.32%)
Aug 31, 2022 62.45 62.77 61.84 61.86 2,366,733 -0.34(-0.55%)
Aug 30, 2022 62.89 63.02 61.94 62.20 2,128,006 -0.65(-1.03%)
Aug 29, 2022 62.94 63.43 62.07 62.85 1,726,553 -0.45(-0.71%)
Aug 26, 2022 64.69 64.94 63.23 63.30 1,290,366 -1.42(-2.19%)
Aug 25, 2022 64.30 64.77 63.85 64.72 1,763,781 +0.61(+0.95%)
Aug 24, 2022 64.28 64.33 62.35 64.11 1,706,794 -0.12(-0.19%)
Aug 23, 2022 64.42 64.66 64.01 64.23 2,335,332 -0.08(-0.12%)
Aug 22, 2022 64.96 65.03 64.13 64.31 2,882,977 -1.49(-2.27%)
Aug 19, 2022 66.70 66.70 65.47 65.80 1,650,061 -0.95(-1.42%)
Aug 18, 2022 66.49 66.85 66.26 66.74 1,266,558 +0.40(+0.61%)
Aug 17, 2022 65.94 66.59 65.89 66.34 1,227,418 -0.30(-0.44%)
Aug 16, 2022 65.69 66.97 65.51 66.64 1,645,698 +0.77(+1.18%)
Aug 15, 2022 65.22 66.02 65.12 65.86 1,155,737 -0.08(-0.12%)
Aug 12, 2022 65.08 65.99 64.98 65.94 1,787,518 +1.24(+1.92%)
Aug 11, 2022 64.28 64.99 64.28 64.70 1,472,937 +0.80(+1.26%)
Aug 10, 2022 63.71 64.07 63.58 63.89 1,273,265 +1.01(+1.61%)
Aug 09, 2022 62.19 63.02 62.19 62.88 2,160,786 +1.11(+1.80%)
Aug 08, 2022 61.80 62.46 61.75 61.77 1,582,416 +0.42(+0.69%)
Aug 05, 2022 60.38 61.56 60.21 61.35 2,347,146 +0.98(+1.63%)
Aug 04, 2022 60.62 61.22 60.23 60.37 2,172,076 -0.31(-0.50%)
Aug 03, 2022 60.47 60.94 59.83 60.67 1,776,433 +0.47(+0.78%)
Aug 02, 2022 60.76 61.22 60.09 60.20 2,788,714 -0.45(-0.74%)
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.