Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	60.08	62.13	59.49	61.65	4,166,986	+1.55(+2.58%)
Jul 28, 2022	61.41	61.64	59.52	60.10	3,781,883	-1.42(-2.32%)
Jul 27, 2022	61.88	62.15	60.92	61.52	1,973,393	-0.02(-0.03%)
Jul 26, 2022	61.62	62.09	61.30	61.54	1,506,627	-0.41(-0.66%)
Jul 25, 2022	61.43	62.21	61.26	61.95	1,429,034	+0.97(+1.58%)
Jul 22, 2022	60.47	61.28	60.25	60.99	1,727,078	+0.69(+1.14%)
Jul 21, 2022	60.25	60.57	59.25	60.30	1,613,524	-0.22(-0.36%)
Jul 20, 2022	60.55	60.91	60.15	60.52	2,078,139	-0.18(-0.30%)
Jul 19, 2022	59.92	60.88	59.90	60.70	1,546,682	+1.50(+2.54%)
Jul 18, 2022	60.56	61.20	58.89	59.20	1,909,106	-1.03(-1.71%)
Jul 15, 2022	59.80	60.59	59.52	60.23	2,101,135	+1.29(+2.19%)
Jul 14, 2022	59.86	60.11	58.89	58.94	2,451,639	-2.41(-3.93%)
Jul 13, 2022	61.52	61.99	60.93	61.35	1,292,074	-0.74(-1.19%)
Jul 12, 2022	61.80	63.12	61.74	62.09	1,908,616	-0.16(-0.26%)
Jul 11, 2022	62.46	62.96	61.74	62.25	1,776,354	-0.54(-0.87%)
Jul 08, 2022	63.62	63.96	62.75	62.80	1,220,531	-0.47(-0.74%)
Jul 07, 2022	63.12	63.79	63.02	63.26	1,626,586	+0.74(+1.18%)
Jul 06, 2022	62.07	62.96	61.59	62.53	1,682,445	+0.35(+0.57%)
Jul 05, 2022	62.24	62.44	60.98	62.17	2,055,776	-1.17(-1.84%)
Jul 01, 2022	62.61	63.53	61.70	63.34	1,829,586	+0.77(+1.24%)
Jun 30, 2022	61.35	62.78	60.71	62.57	2,041,299	+0.48(+0.77%)
Jun 29, 2022	62.91	62.92	61.98	62.09	1,548,865	-0.51(-0.81%)
Jun 28, 2022	63.75	64.37	62.56	62.59	1,295,584	-0.30(-0.47%)
Jun 27, 2022	62.98	63.25	62.21	62.89	1,342,951	+0.08(+0.12%)
Jun 24, 2022	60.46	63.18	60.30	62.81	2,770,591	+2.75(+4.59%)
Jun 23, 2022	62.50	62.52	59.67	60.06	1,896,221	-2.31(-3.71%)
Jun 22, 2022	61.22	63.19	60.87	62.37	2,199,732	+0.15(+0.25%)
Jun 21, 2022	62.67	62.76	61.79	62.22	1,582,681	+0.69(+1.12%)
Jun 17, 2022	61.45	62.00	60.91	61.53	4,088,358	-0.02(-0.03%)
Jun 16, 2022	62.79	62.87	61.08	61.55	2,126,036	-2.54(-3.97%)
Jun 15, 2022	64.45	65.13	63.49	64.10	1,902,296	+0.41(+0.65%)
Jun 14, 2022	63.49	64.29	63.13	63.68	1,411,600	+0.49(+0.77%)
Jun 13, 2022	64.18	64.39	62.82	63.20	1,897,062	-2.09(-3.21%)
Jun 10, 2022	65.42	65.98	64.87	65.29	1,733,969	-1.43(-2.15%)
Jun 09, 2022	68.53	68.64	66.60	66.73	1,827,995	-1.92(-2.80%)
Jun 08, 2022	69.87	69.87	68.52	68.65	1,680,511	-1.57(-2.23%)
Jun 07, 2022	69.35	70.32	68.99	70.22	1,279,457	+0.63(+0.91%)
Jun 06, 2022	69.26	69.91	68.59	69.58	1,772,386	+0.85(+1.24%)
Jun 03, 2022	68.74	68.82	68.21	68.73	1,252,059	-0.07(-0.10%)
Jun 02, 2022	68.47	68.83	67.51	68.80	860,857	+0.64(+0.94%)
Jun 01, 2022	69.50	69.53	67.42	68.16	2,290,366	-1.18(-1.70%)
May 31, 2022	68.70	69.81	68.37	69.34	3,225,116	+0.19(+0.27%)
May 27, 2022	67.28	69.19	66.96	69.15	2,101,826	+1.90(+2.83%)
May 26, 2022	67.34	67.56	66.84	67.25	2,753,914	+0.81(+1.22%)
May 25, 2022	65.50	66.98	65.15	66.44	2,048,848	+0.86(+1.31%)
May 24, 2022	65.50	65.74	64.05	65.58	2,392,994	+0.30(+0.47%)
May 23, 2022	64.73	65.80	64.00	65.28	2,136,169	+1.75(+2.75%)
May 20, 2022	64.38	64.92	62.39	63.53	4,280,079	-0.62(-0.96%)
May 19, 2022	64.69	65.68	63.69	64.15	2,883,793	-1.26(-1.92%)
May 18, 2022	67.07	67.48	65.20	65.40	2,378,469	-2.11(-3.13%)
May 17, 2022	66.70	67.51	66.49	67.51	1,929,143	+1.64(+2.48%)
May 16, 2022	66.32	67.03	65.71	65.88	1,685,923	-0.28(-0.42%)
May 13, 2022	66.13	66.80	65.57	66.15	2,334,887	+0.43(+0.65%)
May 12, 2022	66.45	67.03	65.01	65.73	2,347,758	-0.67(-1.00%)
May 11, 2022	66.69	68.01	66.33	66.39	1,521,442	-0.21(-0.31%)
May 10, 2022	67.71	68.42	65.89	66.60	1,971,150	-0.74(-1.10%)
May 09, 2022	68.07	68.61	67.08	67.34	2,322,507	-1.25(-1.82%)
May 06, 2022	68.45	69.00	67.74	68.59	1,664,701	+0.10(+0.14%)
May 05, 2022	68.94	69.72	67.81	68.49	1,730,067	-1.19(-1.71%)
May 04, 2022	67.48	69.82	67.23	69.68	2,197,843	+2.46(+3.66%)
May 03, 2022	67.20	68.42	66.50	67.22	2,979,484	+0.54(+0.81%)

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.

Plymouth, IN (46563)

Today

Tonight

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services