Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	76.27	77.82	76.27	77.78	2,722,353	+1.64(+2.16%)
Nov 29, 2023	76.15	76.62	75.85	76.13	1,358,597	-0.21(-0.27%)
Nov 28, 2023	77.45	77.48	76.25	76.34	1,561,481	-1.23(-1.58%)
Nov 27, 2023	77.07	77.70	76.96	77.57	1,108,239	+0.28(+0.36%)
Nov 24, 2023	77.14	77.81	76.83	77.29	475,483	+0.40(+0.51%)
Nov 22, 2023	76.49	77.01	76.33	76.90	1,018,780	+0.43(+0.56%)
Nov 21, 2023	75.60	76.69	75.41	76.47	1,230,429	+0.97(+1.28%)
Nov 20, 2023	75.23	76.03	75.00	75.50	1,875,827	-0.20(-0.26%)
Nov 17, 2023	75.82	76.38	75.35	75.70	1,750,215	+0.19(+0.25%)
Nov 16, 2023	74.53	75.57	74.53	75.51	1,663,845	+0.99(+1.33%)
Nov 15, 2023	74.02	74.77	73.87	74.52	1,593,583	+0.47(+0.64%)
Nov 14, 2023	73.53	74.25	73.13	74.05	1,355,918	+0.62(+0.85%)
Nov 13, 2023	73.19	73.64	73.11	73.42	982,946	+0.27(+0.37%)
Nov 10, 2023	72.69	73.24	72.32	73.16	1,035,096	+0.63(+0.87%)
Nov 09, 2023	72.42	73.03	72.38	72.52	1,114,163	+0.29(+0.40%)
Nov 08, 2023	73.07	73.19	72.07	72.24	1,332,975	-0.81(-1.11%)
Nov 07, 2023	72.93	73.18	72.59	73.05	1,103,309	-0.11(-0.15%)
Nov 06, 2023	73.89	73.90	72.94	73.16	1,418,787	-0.16(-0.22%)
Nov 03, 2023	73.19	73.62	72.80	73.32	1,459,912	+0.50(+0.69%)
Nov 02, 2023	72.79	73.34	72.19	72.81	2,117,336	-0.24(-0.32%)
Nov 01, 2023	72.94	73.17	72.21	73.05	1,757,041	+0.41(+0.56%)
Oct 31, 2023	72.20	72.70	71.66	72.64	2,126,481	+0.80(+1.12%)
Oct 30, 2023	70.38	72.03	70.38	71.84	2,085,214	+2.21(+3.17%)
Oct 27, 2023	72.80	72.80	68.16	69.64	2,470,608	-1.47(-2.07%)
Oct 26, 2023	71.23	72.34	71.01	71.11	2,492,897	+0.01(+0.01%)
Oct 25, 2023	69.78	71.56	69.53	71.10	1,915,077	+1.48(+2.13%)
Oct 24, 2023	68.87	69.72	68.87	69.62	1,847,044	+0.87(+1.27%)
Oct 23, 2023	69.47	69.50	68.60	68.75	1,355,187	-0.87(-1.25%)
Oct 20, 2023	71.26	71.46	69.28	69.62	1,814,945	-1.58(-2.22%)
Oct 19, 2023	72.10	72.72	71.03	71.20	2,780,579	-0.96(-1.33%)
Oct 18, 2023	72.13	72.75	71.90	72.16	2,133,421	-0.04(-0.05%)
Oct 17, 2023	71.66	72.90	71.60	72.20	1,737,988	+0.61(+0.86%)
Oct 16, 2023	70.67	72.11	70.32	71.59	2,034,719	+1.40(+2.00%)
Oct 13, 2023	69.97	70.80	69.52	70.18	2,292,179	+0.78(+1.13%)
Oct 12, 2023	70.47	70.49	69.02	69.40	1,677,145	-0.76(-1.09%)
Oct 11, 2023	70.32	70.56	69.50	70.16	2,163,133	-0.06(-0.08%)
Oct 10, 2023	70.31	70.72	70.12	70.22	1,854,727	-0.02(-0.03%)
Oct 09, 2023	69.84	70.36	69.71	70.24	1,919,277	+0.05(+0.07%)
Oct 06, 2023	70.00	70.62	69.68	70.19	2,154,535	+0.33(+0.47%)
Oct 05, 2023	68.74	70.01	68.74	69.86	1,798,819	+0.47(+0.68%)
Oct 04, 2023	68.91	69.48	68.06	69.39	1,601,094	+0.45(+0.65%)
Oct 03, 2023	70.11	70.17	68.60	68.94	1,472,785	-1.11(-1.58%)
Oct 02, 2023	69.97	70.15	69.23	70.05	1,473,130	-0.08(-0.11%)
Sep 29, 2023	71.38	71.38	69.92	70.13	1,162,499	-1.20(-1.68%)
Sep 28, 2023	70.96	71.62	70.88	71.33	1,352,090	+0.41(+0.57%)
Sep 27, 2023	71.30	71.49	70.16	70.92	1,322,659	-0.37(-0.51%)
Sep 26, 2023	71.97	72.22	71.17	71.29	1,121,828	-0.86(-1.19%)
Sep 25, 2023	71.77	72.17	71.89	72.15	949,698	-0.03(-0.04%)
Sep 22, 2023	72.14	72.68	71.92	72.18	868,181	+0.00(+0.00%)
Sep 21, 2023	73.01	73.07	71.97	72.18	1,434,000	-0.96(-1.31%)
Sep 20, 2023	73.26	73.85	73.03	73.14	1,074,462	+0.18(+0.24%)
Sep 19, 2023	72.74	73.11	72.45	72.96	1,049,409	+0.49(+0.68%)
Sep 18, 2023	72.26	72.67	71.68	72.47	1,749,742	+0.28(+0.38%)
Sep 15, 2023	72.03	72.52	71.85	72.19	2,865,220	-0.35(-0.48%)
Sep 14, 2023	72.06	72.70	71.88	72.53	1,374,528	+1.14(+1.59%)
Sep 13, 2023	71.83	71.83	71.11	71.40	1,220,451	-0.10(-0.14%)
Sep 12, 2023	70.47	71.75	70.42	71.50	1,036,743	+1.11(+1.57%)
Sep 11, 2023	70.77	71.33	70.26	70.39	921,345	-0.32(-0.45%)
Sep 08, 2023	71.14	71.45	70.58	70.71	929,056	-0.30(-0.42%)
Sep 07, 2023	71.10	71.61	70.76	71.00	1,130,583	-0.06(-0.08%)
Sep 06, 2023	70.76	71.87	70.59	71.06	1,320,364	+0.03(+0.04%)
Sep 05, 2023	71.49	71.84	70.88	71.03	1,243,866	-0.60(-0.84%)
Sep 01, 2023	71.39	72.13	71.24	71.63	846,736	+0.60(+0.85%)
Aug 31, 2023	71.11	71.18	70.72	71.03	1,570,417	+0.08(+0.12%)
Aug 30, 2023	71.20	71.51	70.91	70.95	933,258	-0.13(-0.18%)
Aug 29, 2023	71.05	71.21	70.34	71.08	826,452	+0.35(+0.50%)
Aug 28, 2023	70.67	71.12	70.30	70.72	792,797	+0.14(+0.19%)
Aug 25, 2023	70.56	71.02	70.09	70.58	1,089,192	+0.19(+0.27%)
Aug 24, 2023	69.93	71.18	69.77	70.40	905,793	+0.28(+0.39%)
Aug 23, 2023	69.98	70.37	69.86	70.12	992,992	+0.29(+0.41%)
Aug 22, 2023	69.95	70.42	69.67	69.84	850,376	-0.37(-0.53%)
Aug 21, 2023	70.74	70.98	69.79	70.21	858,795	-0.40(-0.57%)
Aug 18, 2023	69.92	70.86	69.81	70.61	1,302,059	+0.35(+0.50%)
Aug 17, 2023	71.41	71.75	70.25	70.26	1,082,699	-0.87(-1.22%)
Aug 16, 2023	71.15	71.92	70.98	71.12	926,399	+0.16(+0.22%)
Aug 15, 2023	71.34	71.50	70.95	70.97	1,474,539	-1.07(-1.49%)
Aug 14, 2023	72.41	72.62	71.93	72.04	1,444,858	-0.32(-0.45%)
Aug 11, 2023	71.71	72.54	71.71	72.36	1,026,836	+0.44(+0.62%)
Aug 10, 2023	72.10	72.95	71.82	71.92	1,399,192	+0.30(+0.43%)
Aug 09, 2023	71.89	72.51	71.54	71.62	1,109,562	-0.24(-0.33%)
Aug 08, 2023	71.93	72.02	71.08	71.85	1,280,027	-0.55(-0.76%)
Aug 07, 2023	71.73	72.68	71.47	72.40	1,155,224	+1.10(+1.54%)
Aug 04, 2023	71.45	72.29	71.20	71.30	1,645,081	-0.08(-0.11%)
Aug 03, 2023	70.61	71.67	70.30	71.38	1,235,490	+0.40(+0.57%)
Aug 02, 2023	70.69	71.72	70.54	70.98	1,482,380	+0.20(+0.28%)
Aug 01, 2023	70.52	71.05	70.12	70.78	1,592,633	+0.11(+0.15%)
Jul 31, 2023	70.80	71.60	70.23	70.67	1,870,375	-0.35(-0.50%)
Jul 28, 2023	75.27	75.54	70.43	71.03	3,762,476	-3.77(-5.03%)
Jul 27, 2023	74.66	75.44	74.28	74.79	2,069,654	+0.40(+0.54%)
Jul 26, 2023	73.58	74.81	73.50	74.39	1,610,985	+1.13(+1.54%)
Jul 25, 2023	73.43	73.59	72.97	73.26	1,435,289	-0.32(-0.44%)
Jul 24, 2023	72.89	73.85	72.89	73.58	1,049,309	+0.67(+0.92%)
Jul 21, 2023	73.74	73.74	72.87	72.91	1,090,884	-0.47(-0.64%)
Jul 20, 2023	71.90	73.42	71.70	73.39	1,600,526	+2.17(+3.05%)
Jul 19, 2023	71.19	71.77	70.83	71.21	1,459,335	-0.21(-0.29%)
Jul 18, 2023	70.97	71.91	70.92	71.42	958,353	+0.41(+0.58%)
Jul 17, 2023	69.35	71.15	69.07	71.01	1,490,731	+1.69(+2.44%)
Jul 14, 2023	71.44	71.44	69.23	69.32	2,292,854	-1.96(-2.75%)
Jul 13, 2023	70.59	71.76	70.59	71.27	1,184,488	-0.11(-0.15%)
Jul 12, 2023	72.25	72.64	71.23	71.38	1,421,969	-0.54(-0.75%)
Jul 11, 2023	71.20	71.93	71.20	71.92	1,288,988	+0.64(+0.90%)
Jul 10, 2023	71.43	72.06	71.14	71.28	943,106	-0.23(-0.32%)
Jul 07, 2023	70.93	72.19	70.93	71.51	1,547,067	+0.32(+0.46%)
Jul 06, 2023	70.51	71.31	70.32	71.18	1,356,385	+0.35(+0.50%)
Jul 05, 2023	70.45	70.87	69.85	70.83	1,372,561	-0.26(-0.36%)
Jul 03, 2023	70.68	71.63	70.57	71.08	486,797	+0.28(+0.39%)
Jun 30, 2023	70.46	71.18	70.12	70.81	1,279,591	+0.68(+0.97%)
Jun 29, 2023	69.17	70.21	68.94	70.13	1,147,302	+1.03(+1.49%)
Jun 28, 2023	70.18	70.18	68.89	69.10	1,534,846	-1.08(-1.54%)
Jun 27, 2023	69.86	70.35	69.49	70.18	1,480,221	+1.04(+1.51%)
Jun 26, 2023	69.32	69.79	68.54	69.14	1,315,170	-0.15(-0.21%)
Jun 23, 2023	68.45	69.54	67.91	69.29	3,124,765	+0.36(+0.53%)
Jun 22, 2023	69.84	69.84	68.53	68.92	1,376,499	-0.67(-0.96%)
Jun 21, 2023	69.00	69.83	68.55	69.59	1,751,881	+0.18(+0.25%)
Jun 20, 2023	70.18	70.45	69.34	69.41	2,078,616	-1.26(-1.78%)
Jun 16, 2023	70.18	70.77	69.89	70.67	2,653,816	+0.81(+1.15%)
Jun 15, 2023	69.32	70.19	69.15	69.87	1,404,300	+1.03(+1.49%)
May 08, 2023	68.65	69.02	68.25	68.84	1,466,788	+0.69(+1.02%)
May 05, 2023	67.81	68.89	67.47	68.14	1,489,124	+1.48(+2.21%)
May 04, 2023	67.18	67.46	65.53	66.67	2,356,894	-1.09(-1.62%)
May 03, 2023	69.46	69.52	67.74	67.76	1,780,141	-1.14(-1.66%)
May 02, 2023	69.32	69.32	67.13	68.91	1,851,717	-0.75(-1.08%)
May 01, 2023	69.24	70.36	69.08	69.66	1,746,479	+0.28(+0.41%)
Apr 28, 2023	68.00	69.69	68.00	69.38	1,777,756	+1.06(+1.54%)
Apr 27, 2023	67.20	68.48	67.13	68.32	1,827,964	+1.41(+2.10%)
Apr 26, 2023	67.14	68.05	66.54	66.91	1,671,201	-0.61(-0.90%)
Apr 25, 2023	67.65	68.18	67.35	67.52	1,463,734	-0.77(-1.13%)
Apr 24, 2023	67.97	68.59	67.91	68.29	1,062,317	+0.33(+0.49%)
Apr 21, 2023	68.52	68.56	67.21	67.96	1,592,521	-0.88(-1.28%)
Apr 20, 2023	69.00	69.31	68.47	68.84	1,370,931	-0.25(-0.37%)
Apr 19, 2023	68.72	69.48	68.48	69.09	2,110,411	+0.67(+0.99%)
Apr 18, 2023	67.97	68.56	67.65	68.42	1,475,385	+0.61(+0.89%)
Apr 17, 2023	66.43	68.05	65.86	67.81	2,568,578	+1.32(+1.98%)
Apr 14, 2023	67.43	68.70	65.49	66.49	3,675,354	-2.73(-3.94%)
Apr 13, 2023	68.51	69.37	68.14	69.22	1,797,534	-0.01(-0.01%)
Apr 12, 2023	69.05	69.65	68.73	69.23	1,372,538	+0.24(+0.35%)
Apr 11, 2023	68.76	69.76	68.52	68.98	1,665,717	+0.44(+0.64%)
Apr 10, 2023	68.21	68.81	68.07	68.55	1,477,345	+0.27(+0.40%)
Apr 06, 2023	67.98	68.66	67.75	68.27	1,321,604	+0.60(+0.88%)
Apr 05, 2023	66.74	68.01	66.74	67.68	1,685,223	+0.19(+0.28%)
Apr 04, 2023	69.31	69.48	66.67	67.49	1,714,657	-1.04(-1.51%)
Apr 03, 2023	68.00	69.10	68.00	68.53	1,547,961	+0.42(+0.62%)
Mar 31, 2023	68.08	68.23	67.48	68.11	1,849,158	+0.77(+1.15%)
Mar 30, 2023	68.18	68.23	66.86	67.33	2,234,682	-0.66(-0.98%)
Mar 29, 2023	68.09	68.17	66.84	68.00	2,111,289	+2.52(+3.85%)
Mar 28, 2023	65.05	65.70	65.05	65.48	1,225,181	+0.21(+0.33%)
Mar 27, 2023	65.94	66.20	65.12	65.26	1,622,637	+0.65(+1.00%)
Mar 24, 2023	63.48	64.67	63.10	64.62	2,200,645	+0.32(+0.50%)
Mar 23, 2023	65.47	65.69	63.44	64.29	2,756,375	-1.34(-2.04%)
Mar 22, 2023	67.91	68.21	65.59	65.63	2,294,116	-2.35(-3.45%)
Mar 21, 2023	67.08	68.27	66.86	67.98	3,061,634	+2.46(+3.76%)
Mar 20, 2023	64.98	66.20	64.85	65.52	3,659,087	+1.29(+2.01%)
Mar 17, 2023	65.73	66.35	63.95	64.23	18,729,362	-2.83(-4.23%)
Mar 16, 2023	63.44	67.09	62.87	67.06	4,598,151	+3.22(+5.04%)
Mar 15, 2023	64.39	64.95	62.79	63.84	3,341,235	-2.83(-4.25%)
Mar 14, 2023	67.34	67.42	65.96	66.68	4,418,790	+1.20(+1.84%)
Mar 13, 2023	67.15	67.27	64.99	65.48	4,648,122	-3.13(-4.56%)
Mar 10, 2023	69.72	70.42	68.34	68.60	2,507,278	-1.84(-2.61%)
Mar 09, 2023	72.25	72.25	70.01	70.44	1,813,307	-1.54(-2.15%)
Mar 08, 2023	73.71	73.98	71.30	71.99	2,352,677	-1.50(-2.03%)
Mar 07, 2023	76.07	76.07	73.45	73.48	1,727,854	-2.48(-3.27%)
Mar 06, 2023	75.83	76.62	75.67	75.96	2,007,947	+0.22(+0.28%)
Mar 03, 2023	75.19	75.82	74.61	75.75	1,468,305	+0.57(+0.76%)
Mar 02, 2023	75.21	75.39	74.40	75.18	1,758,223	-0.18(-0.24%)
Mar 01, 2023	75.51	76.32	75.07	75.36	3,232,440	-0.72(-0.95%)
Feb 28, 2023	75.95	76.39	75.75	76.08	3,181,601	+0.43(+0.57%)
Feb 27, 2023	76.18	76.60	75.47	75.65	1,295,955	-0.13(-0.17%)
Feb 24, 2023	74.79	75.88	74.42	75.78	1,251,476	+0.74(+0.98%)
Feb 23, 2023	75.23	75.86	74.51	75.04	1,192,109	+0.06(+0.08%)
Feb 22, 2023	74.63	75.77	74.54	74.98	1,750,416	-0.22(-0.30%)
Feb 21, 2023	75.90	76.18	74.78	75.21	1,585,119	-1.04(-1.36%)
Feb 17, 2023	75.32	76.59	75.19	76.25	4,679,496	+0.93(+1.24%)
Feb 16, 2023	75.33	75.84	75.21	75.31	1,056,049	-0.30(-0.40%)
Feb 15, 2023	75.19	75.69	74.90	75.61	1,071,080	+0.21(+0.28%)
Feb 14, 2023	76.15	76.41	75.00	75.40	1,231,963	-0.87(-1.15%)
Feb 13, 2023	74.98	76.29	74.98	76.27	1,291,641	+1.23(+1.64%)
Feb 10, 2023	74.13	75.12	74.13	75.04	1,302,579	+0.87(+1.17%)
Feb 09, 2023	74.63	75.20	74.15	74.17	1,393,509	+0.05(+0.07%)
Feb 08, 2023	73.96	74.98	73.77	74.13	1,664,827	+0.01(+0.01%)
Feb 07, 2023	72.76	74.34	72.63	74.12	2,143,947	+0.99(+1.36%)
Feb 06, 2023	72.67	73.15	72.22	73.13	2,145,983	+0.46(+0.63%)
Feb 03, 2023	70.49	73.50	70.37	72.67	3,028,437	+0.33(+0.46%)
Feb 02, 2023	73.61	73.61	71.46	72.34	3,148,766	-1.56(-2.10%)
Feb 01, 2023	74.67	75.23	73.27	73.89	2,600,947	-1.54(-2.04%)
Jan 31, 2023	74.50	75.48	73.91	75.43	1,621,692	+1.03(+1.38%)
Jan 30, 2023	74.36	75.17	74.11	74.40	1,062,301	-0.08(-0.10%)
Jan 27, 2023	75.40	75.43	74.11	74.48	1,306,057	-1.02(-1.35%)
Jan 26, 2023	75.13	75.60	75.02	75.50	964,595	+0.57(+0.77%)
Jan 25, 2023	74.00	75.15	74.00	74.92	1,135,957	+0.68(+0.92%)
Jan 24, 2023	74.24	74.63	73.25	74.24	1,302,886	+0.26(+0.35%)
Jan 23, 2023	72.91	74.38	72.77	73.98	1,666,041	+1.04(+1.43%)
Jan 20, 2023	72.35	72.98	71.39	72.94	1,496,002	+0.72(+1.00%)
Jan 19, 2023	72.59	72.83	71.38	72.22	2,147,143	-0.78(-1.07%)
Jan 18, 2023	73.52	74.30	72.85	73.00	1,526,756	-0.83(-1.12%)
Jan 17, 2023	74.35	74.35	72.82	73.83	2,454,898	-0.70(-0.94%)
Jan 13, 2023	73.59	74.72	73.39	74.52	1,164,621	+0.42(+0.56%)
Jan 12, 2023	74.00	74.59	73.60	74.11	1,514,363	+0.26(+0.36%)
Jan 11, 2023	73.97	74.29	73.44	73.84	1,835,136	-0.21(-0.29%)
Jan 10, 2023	74.52	74.87	73.13	74.06	1,829,586	-0.63(-0.85%)
Jan 09, 2023	76.14	76.36	74.54	74.69	2,180,758	-1.99(-2.60%)
Jan 06, 2023	75.44	77.21	75.44	76.68	1,937,207	+1.77(+2.36%)
Jan 05, 2023	74.55	75.09	73.70	74.91	1,890,615	+0.25(+0.34%)
Jan 04, 2023	73.71	74.85	73.59	74.66	1,639,970	+1.43(+1.95%)
Jan 03, 2023	73.56	73.63	72.60	73.23	1,502,809	-0.47(-0.63%)
Dec 30, 2022	73.73	74.11	73.32	73.70	843,817	-0.53(-0.72%)
Dec 29, 2022	73.74	74.45	73.50	74.23	810,352	+0.68(+0.92%)
Dec 28, 2022	74.81	74.81	73.53	73.55	779,214	-0.90(-1.21%)
Dec 27, 2022	74.29	74.77	73.91	74.46	982,683	+0.47(+0.63%)
Dec 23, 2022	73.36	74.22	73.14	73.99	877,782	+0.73(+1.00%)
Dec 22, 2022	73.59	73.83	72.20	73.26	1,196,861	-0.62(-0.84%)
Dec 21, 2022	73.48	74.20	73.38	73.88	1,246,752	+1.14(+1.56%)
Dec 20, 2022	72.03	73.21	71.93	72.75	1,400,852	+1.16(+1.62%)
Dec 19, 2022	72.06	72.92	70.88	71.59	1,392,869	-0.53(-0.74%)
Dec 16, 2022	71.13	72.33	70.83	72.12	4,229,650	+0.25(+0.35%)
Dec 15, 2022	72.10	72.32	71.36	71.87	1,582,377	-1.22(-1.68%)
Dec 14, 2022	73.71	74.18	72.67	73.10	1,642,279	-0.55(-0.75%)
Dec 13, 2022	73.86	74.04	72.68	73.65	1,732,866	+0.74(+1.01%)
Dec 12, 2022	72.60	73.21	72.01	72.91	1,630,912	+0.37(+0.51%)
Dec 09, 2022	72.76	73.14	72.44	72.54	1,168,087	-0.20(-0.28%)
Dec 08, 2022	72.86	73.27	72.47	72.75	1,534,303	+0.28(+0.39%)
Dec 07, 2022	72.82	73.62	72.38	72.46	2,119,004	-0.47(-0.64%)
Dec 06, 2022	72.57	73.10	72.25	72.93	1,406,412	+0.35(+0.48%)
Dec 05, 2022	73.12	73.24	71.97	72.58	1,128,222	-1.13(-1.53%)
Dec 02, 2022	73.14	73.90	72.90	73.71	1,772,549	+0.20(+0.28%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services