Skip to main content

Hartford Finl Services Gp (NY: HIG )

116.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 60.49 61.34 60.23 60.82 1,685,961 +0.03(+0.05%)
Dec 28, 2007 62.10 62.10 60.53 60.79 1,927,003 -0.39(-0.64%)
Dec 27, 2007 61.83 62.33 61.01 61.18 1,787,961 -0.99(-1.59%)
Dec 26, 2007 62.58 62.77 61.81 62.17 1,501,473 -0.90(-1.43%)
Dec 24, 2007 61.98 63.18 61.28 63.07 819,411 +1.48(+2.40%)
Dec 21, 2007 62.00 62.49 61.22 61.59 3,114,167 +0.56(+0.93%)
Dec 20, 2007 61.94 62.43 60.36 61.03 2,455,300 -0.34(-0.56%)
Dec 19, 2007 61.46 62.85 60.55 61.37 3,099,934 +0.50(+0.83%)
Dec 18, 2007 60.85 61.69 60.29 60.87 2,970,764 +0.33(+0.55%)
Dec 17, 2007 61.38 61.59 60.50 60.53 3,656,422 -1.23(-2.00%)
Dec 14, 2007 62.88 62.88 61.77 61.77 2,429,089 -0.96(-1.53%)
Dec 13, 2007 62.52 62.86 61.50 62.73 2,525,943 -0.22(-0.35%)
Dec 12, 2007 63.84 65.03 61.94 62.95 4,223,618 +0.39(+0.62%)
Dec 11, 2007 64.57 65.58 62.31 62.56 4,147,125 -2.52(-3.87%)
Dec 10, 2007 64.31 66.81 63.52 65.08 3,618,033 -0.61(-0.93%)
Dec 07, 2007 67.79 68.41 65.55 65.70 4,018,222 -2.09(-3.09%)
Dec 06, 2007 66.79 67.79 66.39 67.79 1,832,187 +0.98(+1.46%)
Dec 05, 2007 66.27 67.01 65.47 66.81 2,393,219 +1.85(+2.85%)
Dec 04, 2007 65.83 66.73 64.62 64.96 2,763,384 -1.13(-1.71%)
Dec 03, 2007 66.08 66.65 64.39 66.09 2,477,396 -0.40(-0.60%)
Nov 30, 2007 66.45 68.85 65.96 66.49 3,525,126 +0.96(+1.46%)
Nov 29, 2007 65.51 65.86 64.02 65.54 2,840,033 -0.54(-0.81%)
Nov 28, 2007 64.45 66.27 62.08 66.07 3,660,861 +2.56(+4.03%)
Nov 27, 2007 61.76 63.53 61.76 63.51 2,924,539 +1.95(+3.17%)
Nov 26, 2007 63.46 63.46 61.38 61.56 3,145,114 -1.76(-2.79%)
Nov 23, 2007 61.41 63.71 61.41 63.32 1,263,244 +2.19(+3.58%)
Nov 21, 2007 61.29 62.62 60.49 61.13 2,965,146 -0.57(-0.93%)
Nov 20, 2007 62.13 62.96 60.30 61.71 4,318,852 -0.54(-0.86%)
Nov 19, 2007 64.42 64.50 61.73 62.24 4,726,101 -2.63(-4.05%)
Nov 16, 2007 65.81 66.78 64.18 64.87 2,882,632 -0.36(-0.56%)
Nov 15, 2007 65.72 66.34 64.68 65.24 3,084,013 -0.89(-1.34%)
Nov 14, 2007 67.27 68.28 65.96 66.12 2,579,370 -0.61(-0.91%)
Nov 13, 2007 65.01 66.96 64.86 66.73 2,561,522 +2.39(+3.72%)
Nov 12, 2007 63.59 66.02 63.59 64.34 2,376,777 +0.51(+0.80%)
Nov 09, 2007 63.48 65.49 62.63 63.83 2,396,760 -0.54(-0.85%)
Nov 08, 2007 63.91 66.19 62.71 64.37 3,925,145 +0.64(+1.01%)
Nov 07, 2007 65.44 65.63 63.66 63.73 3,214,374 -2.38(-3.60%)
Nov 06, 2007 64.89 66.11 64.09 66.11 2,372,504 +1.26(+1.95%)
Nov 05, 2007 64.39 65.56 64.17 64.84 3,950,574 -0.86(-1.31%)
Nov 02, 2007 65.58 66.14 63.54 65.70 3,308,130 -0.05(-0.07%)
Nov 01, 2007 67.01 67.20 65.40 65.75 3,453,639 -1.93(-2.85%)
Oct 31, 2007 67.25 68.07 66.37 67.68 2,903,355 +0.92(+1.38%)
Oct 30, 2007 66.85 68.03 66.59 66.76 2,098,905 -0.24(-0.36%)
Oct 29, 2007 68.28 69.20 66.74 67.01 3,097,824 -1.74(-2.54%)
Oct 26, 2007 65.92 69.16 64.09 68.75 5,982,332 +4.90(+7.67%)
Oct 25, 2007 65.17 65.17 62.40 63.85 2,915,616 -0.57(-0.89%)
Oct 24, 2007 64.72 65.10 62.53 64.43 2,308,495 -0.21(-0.32%)
Oct 23, 2007 64.87 65.15 63.75 64.64 1,745,241 -0.12(-0.18%)
Oct 22, 2007 63.48 64.94 63.06 64.75 1,956,694 +0.82(+1.28%)
Oct 19, 2007 65.19 65.92 63.47 63.94 3,259,922 -2.18(-3.29%)
Oct 18, 2007 65.42 66.67 64.79 66.11 2,711,474 +0.02(+0.03%)
Oct 17, 2007 67.20 67.20 65.12 66.09 1,906,088 -0.14(-0.21%)
Oct 16, 2007 67.52 67.57 66.00 66.23 2,012,317 -1.22(-1.81%)
Oct 15, 2007 68.04 68.35 67.09 67.45 2,075,538 -0.36(-0.53%)
Oct 12, 2007 67.40 68.01 66.70 67.82 1,007,056 +0.20(+0.30%)
Oct 11, 2007 67.68 68.49 67.13 67.61 2,061,778 +0.33(+0.50%)
Oct 10, 2007 67.65 68.07 66.69 67.28 1,944,795 -0.90(-1.32%)
Oct 09, 2007 68.16 68.42 67.28 68.18 1,718,289 +0.28(+0.41%)
Oct 08, 2007 68.30 68.44 67.47 67.90 1,206,214 -0.47(-0.69%)
Oct 05, 2007 67.57 68.76 67.34 68.37 1,786,671 +1.42(+2.13%)
Oct 04, 2007 66.18 67.46 65.94 66.95 1,319,324 +0.01(+0.01%)
Oct 03, 2007 65.77 67.31 65.77 66.94 1,934,221 +0.53(+0.80%)
Oct 02, 2007 66.09 66.59 65.63 66.41 1,461,678 +0.56(+0.86%)
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.