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 31, 2007 70.79 71.42 70.47 71.33 2,353,236 +0.26(+0.36%)
Jan 30, 2007 70.45 71.39 70.35 71.07 2,831,069 +0.76(+1.08%)
Jan 29, 2007 70.18 70.83 69.95 70.31 2,250,777 +0.19(+0.27%)
Jan 26, 2007 69.33 70.86 69.03 70.12 2,314,781 +1.06(+1.53%)
Jan 25, 2007 70.19 70.19 68.82 69.06 1,688,049 -1.17(-1.67%)
Jan 24, 2007 69.70 70.29 69.52 70.24 1,596,634 +0.72(+1.04%)
Jan 23, 2007 69.12 69.52 68.86 69.52 1,576,675 +0.56(+0.81%)
Jan 22, 2007 69.55 69.88 68.86 68.96 2,312,519 -0.38(-0.55%)
Jan 19, 2007 69.12 69.51 68.77 69.34 1,321,059 +0.29(+0.42%)
Jan 18, 2007 69.96 70.00 68.84 69.05 1,612,868 -0.33(-0.48%)
Jan 17, 2007 69.75 70.07 69.05 69.38 2,242,793 -0.50(-0.72%)
Jan 16, 2007 69.13 69.92 69.00 69.88 2,638,792 +1.29(+1.88%)
Jan 12, 2007 68.04 69.03 68.04 68.59 2,106,403 +0.38(+0.55%)
Jan 11, 2007 68.25 68.65 67.98 68.22 3,127,003 -0.05(-0.07%)
Jan 10, 2007 68.21 68.61 67.86 68.26 2,213,253 -0.08(-0.11%)
Jan 09, 2007 69.21 69.71 68.24 68.34 2,918,891 -0.90(-1.30%)
Jan 08, 2007 68.76 69.39 68.49 69.24 1,801,553 +0.35(+0.50%)
Jan 05, 2007 70.08 70.08 68.80 68.89 2,146,189 -1.19(-1.69%)
Jan 04, 2007 70.55 70.55 69.69 70.08 1,359,780 -0.47(-0.67%)
Jan 03, 2007 70.00 70.91 70.00 70.55 3,328,994 +0.43(+0.61%)
Dec 29, 2006 70.19 70.37 69.90 70.12 1,037,233 -0.23(-0.32%)
Dec 28, 2006 69.98 70.45 69.95 70.35 920,270 +0.08(+0.11%)
Dec 27, 2006 70.27 70.39 70.08 70.27 1,283,934 +0.51(+0.73%)
Dec 26, 2006 69.06 70.01 69.06 69.76 954,334 +0.29(+0.41%)
Dec 22, 2006 69.44 69.73 68.83 69.48 1,306,289 +0.05(+0.06%)
Dec 21, 2006 69.51 69.89 69.07 69.43 1,966,552 +0.07(+0.10%)
Dec 20, 2006 69.12 69.37 68.67 69.37 1,573,215 +0.65(+0.94%)
Dec 19, 2006 68.85 68.91 68.13 68.72 1,661,037 -0.13(-0.19%)
Dec 18, 2006 69.06 69.11 68.54 68.85 2,224,963 -0.30(-0.43%)
Dec 15, 2006 68.38 69.42 68.21 69.15 4,849,783 +0.77(+1.13%)
Dec 14, 2006 67.51 68.54 67.25 68.37 2,748,303 +0.86(+1.28%)
Dec 13, 2006 67.26 67.71 67.16 67.51 2,119,443 +0.15(+0.22%)
Dec 12, 2006 66.43 68.01 66.43 67.36 3,448,885 +0.92(+1.39%)
Dec 11, 2006 66.13 66.89 65.80 66.43 2,982,496 +1.10(+1.68%)
Dec 08, 2006 65.02 65.44 64.71 65.34 1,645,868 +0.16(+0.24%)
Dec 07, 2006 65.37 65.73 65.14 65.18 1,916,121 +0.22(+0.34%)
Dec 06, 2006 65.04 65.58 64.83 64.96 1,763,763 -0.34(-0.52%)
Dec 05, 2006 63.83 65.36 63.41 65.30 3,062,467 +1.50(+2.34%)
Dec 04, 2006 63.92 64.21 63.62 63.80 2,376,522 +0.13(+0.20%)
Dec 01, 2006 63.71 64.69 62.96 63.68 2,240,531 -0.77(-1.20%)
Nov 30, 2006 64.41 64.74 64.00 64.45 2,131,685 +0.14(+0.22%)
Nov 29, 2006 63.83 64.47 63.83 64.31 2,148,584 +0.21(+0.33%)
Nov 28, 2006 64.25 64.36 63.66 64.10 2,463,546 -0.15(-0.23%)
Nov 27, 2006 65.14 65.14 63.96 64.25 2,036,012 -0.89(-1.36%)
Nov 24, 2006 65.34 65.47 65.13 65.13 465,058 -0.20(-0.31%)
Nov 22, 2006 65.81 65.84 65.22 65.34 1,904,145 -0.53(-0.81%)
Nov 21, 2006 66.49 66.50 65.65 65.87 1,723,045 -0.62(-0.93%)
Nov 20, 2006 66.28 66.52 66.22 66.49 1,522,917 +0.04(+0.06%)
Nov 17, 2006 66.13 66.48 65.89 66.45 2,244,922 +0.32(+0.48%)
Nov 16, 2006 65.28 66.37 65.27 66.13 2,198,749 +1.02(+1.57%)
Nov 15, 2006 65.12 65.23 64.66 65.11 1,930,758 -0.01(-0.01%)
Nov 14, 2006 64.89 65.31 64.45 65.12 1,789,178 +0.38(+0.59%)
Nov 13, 2006 64.41 64.89 64.41 64.74 2,621,360 +0.27(+0.42%)
Nov 10, 2006 64.53 64.86 64.16 64.47 2,341,127 -0.30(-0.46%)
Nov 09, 2006 65.72 65.88 64.63 64.77 2,041,866 -0.80(-1.22%)
Nov 08, 2006 65.23 65.94 65.06 65.56 1,394,377 +0.26(+0.40%)
Nov 07, 2006 64.93 65.76 64.86 65.30 2,995,536 +0.48(+0.74%)
Nov 06, 2006 65.03 65.27 64.78 64.82 2,551,635 -0.17(-0.27%)
Nov 03, 2006 65.57 65.98 64.73 64.99 1,361,510 -0.45(-0.69%)
Nov 02, 2006 65.27 65.57 64.71 65.44 1,831,093 +0.06(+0.09%)
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.