Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	32.03	32.42	31.53	31.97	4,352,995	-0.54(-1.67%)
Mar 30, 2020	31.73	33.04	29.94	32.52	3,710,394	+0.64(+2.02%)
Mar 27, 2020	30.40	32.99	29.11	31.87	5,165,121	+0.17(+0.54%)
Mar 26, 2020	30.58	31.87	29.40	31.70	5,784,893	+1.57(+5.21%)
Mar 25, 2020	31.28	32.39	28.62	30.13	6,073,471	-1.29(-4.10%)
Mar 24, 2020	28.42	31.49	28.32	31.42	4,832,725	+3.56(+12.76%)
Mar 23, 2020	28.52	28.71	26.17	27.86	4,615,289	-0.51(-1.79%)
Mar 20, 2020	30.95	32.05	28.33	28.37	6,828,892	-2.04(-6.71%)
Mar 19, 2020	23.57	31.07	23.07	30.41	8,685,086	+6.60(+27.70%)
Mar 18, 2020	28.32	28.32	17.28	23.82	9,044,203	-6.41(-21.19%)
Mar 17, 2020	31.27	32.08	28.05	30.22	8,051,589	-0.17(-0.57%)
Mar 16, 2020	33.12	33.68	29.35	30.40	6,934,279	-8.18(-21.21%)
Mar 13, 2020	38.64	39.03	34.97	38.58	4,618,796	+2.12(+5.82%)
Mar 12, 2020	38.09	39.47	33.18	36.46	4,321,625	-4.49(-10.97%)
Mar 11, 2020	42.35	42.67	40.14	40.95	3,795,259	-2.88(-6.56%)
Mar 10, 2020	44.04	44.31	42.11	43.82	2,793,060	+1.52(+3.60%)
Mar 09, 2020	43.05	43.60	41.08	42.30	3,208,805	-3.94(-8.52%)
Mar 06, 2020	45.15	46.46	44.99	46.24	3,090,255	-0.67(-1.43%)
Mar 05, 2020	47.23	47.86	46.35	46.91	2,742,646	-2.00(-4.08%)
Mar 04, 2020	47.66	49.06	46.96	48.91	3,125,153	+2.10(+4.50%)
Mar 03, 2020	49.17	49.20	46.20	46.80	4,339,993	-1.40(-2.90%)

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