Skip to main content

Hartford Finl Services Gp (NY: HIG )

103.05 +0.75 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 47.68 48.44 47.35 48.36 2,010,703 +0.68(+1.42%)
Jan 29, 2004 48.18 48.18 47.07 47.68 2,357,151 +0.13(+0.27%)
Jan 28, 2004 47.99 48.63 47.46 47.56 1,697,915 -0.38(-0.78%)
Jan 27, 2004 48.29 48.33 47.78 47.93 1,680,752 -0.38(-0.79%)
Jan 26, 2004 47.47 48.37 47.47 48.31 2,052,346 +0.85(+1.79%)
Jan 23, 2004 47.53 47.91 47.35 47.47 1,804,617 -0.04(-0.08%)
Jan 22, 2004 47.95 48.05 47.25 47.50 1,881,517 -0.41(-0.85%)
Jan 21, 2004 47.52 47.91 47.38 47.91 2,849,150 +0.40(+0.84%)
Jan 20, 2004 47.54 47.58 47.05 47.51 3,759,840 -0.29(-0.61%)
Jan 16, 2004 47.92 47.95 47.50 47.80 6,411,819 -0.14(-0.30%)
Jan 15, 2004 47.73 48.83 47.73 47.95 2,744,976 +0.08(+0.16%)
Jan 14, 2004 47.32 48.10 47.16 47.87 1,688,469 +0.96(+2.05%)
Jan 13, 2004 47.11 47.35 46.45 46.91 1,636,315 -0.21(-0.45%)
Jan 12, 2004 46.90 47.34 46.80 47.12 1,392,445 +0.41(+0.87%)
Jan 09, 2004 46.60 47.28 46.59 46.71 2,374,447 +0.05(+0.10%)
Jan 08, 2004 45.92 46.78 45.85 46.67 3,002,817 +0.86(+1.87%)
Jan 07, 2004 45.10 46.03 45.02 45.81 2,842,099 +1.05(+2.35%)
Jan 06, 2004 44.82 44.83 44.51 44.76 1,320,201 -0.14(-0.30%)
Jan 05, 2004 44.67 45.02 44.53 44.89 1,128,085 +0.56(+1.27%)
Jan 02, 2004 44.37 44.91 44.16 44.33 1,237,181 -0.04(-0.08%)
Dec 31, 2003 44.32 44.55 44.18 44.37 893,261 +0.13(+0.29%)
Dec 30, 2003 43.92 44.53 43.92 44.24 1,159,483 +0.08(+0.17%)
Dec 29, 2003 43.33 44.19 43.33 44.17 1,258,469 +0.68(+1.57%)
Dec 26, 2003 43.38 43.58 43.38 43.48 316,779 +0.13(+0.29%)
Dec 24, 2003 43.25 43.49 43.10 43.35 504,372 +0.14(+0.31%)
Dec 23, 2003 43.33 43.64 43.14 43.22 1,729,846 +0.05(+0.12%)
Dec 22, 2003 43.56 43.97 43.10 43.17 3,179,234 -0.41(-0.93%)
Dec 19, 2003 43.44 43.74 43.23 43.57 2,192,309 +0.13(+0.29%)
Dec 18, 2003 43.11 43.47 42.87 43.44 1,413,066 +0.61(+1.42%)
Dec 17, 2003 43.29 43.29 42.68 42.84 2,033,054 -0.45(-1.04%)
Dec 16, 2003 42.90 43.42 42.84 43.29 1,653,877 +0.39(+0.91%)
Dec 15, 2003 43.90 43.90 42.90 42.90 1,386,058 -0.68(-1.55%)
Dec 12, 2003 43.75 43.72 43.42 43.57 1,617,556 -0.18(-0.41%)
Dec 11, 2003 43.43 44.14 43.41 43.75 1,669,044 +0.35(+0.80%)
Dec 10, 2003 43.37 43.96 43.37 43.41 3,117,368 +0.04(+0.09%)
Dec 09, 2003 43.57 43.92 43.28 43.37 2,157,185 -0.12(-0.28%)
Dec 08, 2003 42.88 43.53 42.98 43.49 1,261,662 +0.61(+1.42%)
Dec 05, 2003 43.11 43.35 42.69 42.88 1,541,454 -0.23(-0.54%)
Dec 04, 2003 42.84 43.41 42.72 43.11 2,060,062 +0.55(+1.29%)
Dec 03, 2003 42.84 43.11 42.62 42.56 2,825,468 +0.55(+1.31%)
Dec 02, 2003 42.12 42.17 42.02 42.02 2,383,228 -0.29(-0.69%)
Dec 01, 2003 41.79 42.32 41.66 42.31 1,462,559 +0.97(+2.35%)
Nov 28, 2003 41.43 41.49 41.19 41.34 389,820 -0.08(-0.20%)
Nov 26, 2003 41.16 41.44 40.78 41.42 1,819,385 +0.15(+0.36%)
Nov 25, 2003 41.01 41.60 41.01 41.27 1,470,143 +0.37(+0.90%)
Nov 24, 2003 40.57 41.11 40.54 40.90 1,352,797 +0.53(+1.30%)
Nov 21, 2003 40.48 40.53 39.78 40.38 1,815,393 +0.32(+0.79%)
Nov 20, 2003 40.43 40.65 39.89 40.06 1,368,230 -0.36(-0.89%)
Nov 19, 2003 40.59 40.70 40.25 40.42 1,806,479 +0.51(+1.28%)
Nov 18, 2003 40.96 41.22 39.91 39.91 3,098,343 -1.05(-2.57%)
Nov 17, 2003 41.20 41.81 40.24 40.96 1,533,206 -0.35(-0.86%)
Nov 14, 2003 42.02 42.02 41.18 41.32 1,515,378 -0.71(-1.68%)
Nov 13, 2003 42.13 42.32 41.94 42.02 2,066,715 -0.11(-0.25%)
Nov 12, 2003 42.44 42.45 41.99 42.13 1,730,910 +0.14(+0.34%)
Nov 11, 2003 42.23 42.26 41.90 41.99 1,977,575 -0.25(-0.59%)
Nov 10, 2003 42.20 42.59 41.96 42.23 1,499,545 +0.04(+0.09%)
Nov 07, 2003 43.63 43.77 42.20 42.20 2,683,376 -0.98(-2.28%)
Nov 06, 2003 42.47 43.87 41.35 43.18 5,330,033 +1.83(+4.44%)
Nov 05, 2003 41.74 41.38 40.81 41.35 1,812,732 -0.03(-0.07%)
Nov 04, 2003 41.74 41.78 41.32 41.38 1,587,807 -0.48(-1.15%)
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.