Skip to main content

Hartford Finl Services Gp (NY: HIG )

115.86 -0.84 (-0.72%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 60.50 61.35 60.24 60.83 1,685,715 +0.03(+0.05%)
Dec 28, 2007 62.11 62.11 60.54 60.80 1,926,722 -0.39(-0.64%)
Dec 27, 2007 61.84 62.34 61.02 61.19 1,787,701 -0.99(-1.59%)
Dec 26, 2007 62.59 62.78 61.82 62.18 1,501,254 -0.90(-1.43%)
Dec 24, 2007 61.99 63.19 61.29 63.08 819,292 +1.48(+2.40%)
Dec 21, 2007 62.01 62.50 61.23 61.60 3,113,713 +0.57(+0.93%)
Dec 20, 2007 61.95 62.44 60.37 61.04 2,454,943 -0.34(-0.56%)
Dec 19, 2007 61.47 62.86 60.56 61.38 3,099,483 +0.50(+0.83%)
Dec 18, 2007 60.86 61.70 60.30 60.88 2,970,332 +0.33(+0.55%)
Dec 17, 2007 61.39 61.60 60.51 60.54 3,655,889 -1.23(-2.00%)
Dec 14, 2007 62.89 62.89 61.78 61.78 2,428,735 -0.96(-1.53%)
Dec 13, 2007 62.53 62.87 61.51 62.74 2,525,575 -0.22(-0.35%)
Dec 12, 2007 63.85 65.04 61.94 62.96 4,223,003 +0.39(+0.62%)
Dec 11, 2007 64.58 65.59 62.32 62.57 4,146,521 -2.52(-3.87%)
Dec 10, 2007 64.32 66.82 63.53 65.09 3,617,506 -0.61(-0.93%)
Dec 07, 2007 67.80 68.42 65.56 65.71 4,017,636 -2.09(-3.09%)
Dec 06, 2007 66.80 67.80 66.40 67.80 1,831,920 +0.98(+1.46%)
Dec 05, 2007 66.28 67.02 65.48 66.82 2,392,871 +1.85(+2.85%)
Dec 04, 2007 65.84 66.74 64.63 64.97 2,762,982 -1.13(-1.71%)
Dec 03, 2007 66.09 66.66 64.40 66.10 2,477,035 -0.40(-0.60%)
Nov 30, 2007 66.46 68.86 65.97 66.50 3,524,612 +0.96(+1.46%)
Nov 29, 2007 65.52 65.87 64.03 65.54 2,839,620 -0.54(-0.81%)
Nov 28, 2007 64.46 66.28 62.09 66.08 3,660,328 +2.56(+4.03%)
Nov 27, 2007 61.77 63.54 61.77 63.52 2,924,113 +1.95(+3.17%)
Nov 26, 2007 63.47 63.47 61.39 61.57 3,144,655 -1.77(-2.79%)
Nov 23, 2007 61.42 63.72 61.42 63.33 1,263,060 +2.19(+3.58%)
Nov 21, 2007 61.30 62.63 60.50 61.14 2,964,714 -0.57(-0.93%)
Nov 20, 2007 62.14 62.97 60.31 61.71 4,318,223 -0.54(-0.86%)
Nov 19, 2007 64.43 64.51 61.74 62.25 4,725,412 -2.63(-4.05%)
Nov 16, 2007 65.82 66.79 64.19 64.88 2,882,212 -0.36(-0.56%)
Nov 15, 2007 65.73 66.35 64.69 65.24 3,083,564 -0.89(-1.34%)
Nov 14, 2007 67.27 68.29 65.97 66.13 2,578,994 -0.61(-0.91%)
Nov 13, 2007 65.01 66.97 64.87 66.74 2,561,148 +2.39(+3.72%)
Nov 12, 2007 63.60 66.03 63.60 64.34 2,376,431 +0.51(+0.80%)
Nov 09, 2007 63.49 65.50 62.64 63.84 2,396,411 -0.54(-0.85%)
Nov 08, 2007 63.92 66.20 62.72 64.38 3,924,573 +0.64(+1.01%)
Nov 07, 2007 65.45 65.64 63.67 63.74 3,213,906 -2.38(-3.60%)
Nov 06, 2007 64.90 66.12 64.10 66.12 2,372,158 +1.26(+1.95%)
Nov 05, 2007 64.40 65.57 64.18 64.85 3,949,998 -0.86(-1.31%)
Nov 02, 2007 65.59 66.15 63.55 65.71 3,307,648 -0.05(-0.07%)
Nov 01, 2007 67.02 67.21 65.41 65.76 3,453,136 -1.93(-2.85%)
Oct 31, 2007 67.26 68.08 66.38 67.69 2,902,932 +0.92(+1.38%)
Oct 30, 2007 66.86 68.04 66.60 66.77 2,098,599 -0.24(-0.36%)
Oct 29, 2007 68.29 69.21 66.75 67.02 3,097,373 -1.74(-2.54%)
Oct 26, 2007 65.93 69.17 64.10 68.76 5,981,460 +4.90(+7.67%)
Oct 25, 2007 65.18 65.18 62.41 63.86 2,915,191 -0.57(-0.89%)
Oct 24, 2007 64.73 65.11 62.54 64.44 2,308,158 -0.21(-0.32%)
Oct 23, 2007 64.88 65.16 63.76 64.64 1,744,986 -0.12(-0.18%)
Oct 22, 2007 63.49 64.95 63.07 64.76 1,956,409 +0.82(+1.28%)
Oct 19, 2007 65.20 65.93 63.48 63.95 3,259,447 -2.18(-3.29%)
Oct 18, 2007 65.43 66.67 64.80 66.12 2,711,079 +0.02(+0.03%)
Oct 17, 2007 67.21 67.21 65.13 66.10 1,905,811 -0.14(-0.21%)
Oct 16, 2007 67.53 67.57 66.01 66.24 2,012,024 -1.22(-1.81%)
Oct 15, 2007 68.05 68.36 67.10 67.46 2,075,235 -0.36(-0.53%)
Oct 12, 2007 67.41 68.02 66.71 67.83 1,006,909 +0.20(+0.30%)
Oct 11, 2007 67.69 68.50 67.14 67.62 2,061,478 +0.33(+0.50%)
Oct 10, 2007 67.66 68.08 66.70 67.29 1,944,512 -0.90(-1.32%)
Oct 09, 2007 68.17 68.43 67.29 68.19 1,718,039 +0.28(+0.41%)
Oct 08, 2007 68.31 68.45 67.48 67.91 1,206,039 -0.47(-0.69%)
Oct 05, 2007 67.58 68.77 67.35 68.38 1,786,411 +1.42(+2.13%)
Oct 04, 2007 66.19 67.47 65.95 66.96 1,319,132 +0.01(+0.01%)
Oct 03, 2007 65.78 67.32 65.78 66.95 1,933,939 +0.53(+0.80%)
Oct 02, 2007 66.10 66.60 65.64 66.42 1,461,465 +0.57(+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.