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 (%)
Jun 30, 2020 34.90 35.70 34.90 35.28 2,702,923 +0.20(+0.57%)
Jun 29, 2020 34.80 35.26 34.26 35.07 2,098,073 +0.81(+2.38%)
Jun 26, 2020 34.58 34.83 33.87 34.26 3,731,495 -0.84(-2.40%)
Jun 25, 2020 34.28 35.33 34.11 35.10 2,590,034 +0.46(+1.32%)
Jun 24, 2020 35.48 35.62 34.29 34.64 2,399,148 -1.51(-4.18%)
Jun 23, 2020 36.49 36.69 36.14 36.15 2,317,697 +0.35(+0.97%)
Jun 22, 2020 36.05 36.16 35.45 35.81 3,792,215 -0.78(-2.13%)
Jun 19, 2020 38.65 38.69 36.48 36.58 9,855,322 -1.13(-2.98%)
Jun 18, 2020 37.04 38.00 36.78 37.71 2,190,428 +0.13(+0.34%)
Jun 17, 2020 37.83 38.47 37.44 37.58 2,482,310 -0.38(-1.01%)
Jun 16, 2020 39.18 39.35 37.43 37.97 2,880,986 +0.58(+1.54%)
Jun 15, 2020 35.07 37.64 34.63 37.39 2,976,954 +0.76(+2.07%)
Jun 12, 2020 37.69 37.77 35.54 36.63 2,436,482 +0.86(+2.40%)
Jun 11, 2020 36.69 37.61 35.63 35.77 3,384,449 -3.49(-8.88%)
Jun 10, 2020 40.88 40.88 39.05 39.26 3,841,928 -1.90(-4.62%)
Jun 09, 2020 41.18 41.49 40.50 41.16 2,602,171 -1.52(-3.56%)
Jun 08, 2020 43.15 43.94 42.08 42.68 4,099,887 -0.03(-0.06%)
Jun 05, 2020 43.57 44.46 42.21 42.71 4,554,730 +2.19(+5.40%)
Jun 04, 2020 38.29 40.53 38.04 40.52 4,079,341 +2.01(+5.23%)
Jun 03, 2020 37.92 39.25 37.63 38.51 6,273,393 +1.53(+4.13%)
Jun 02, 2020 35.89 37.17 35.51 36.98 3,537,730 +1.41(+3.96%)
Jun 01, 2020 35.32 35.82 34.69 35.57 3,654,539 +0.53(+1.51%)
May 29, 2020 35.07 35.99 34.59 35.04 8,241,637 -0.56(-1.58%)
May 28, 2020 36.02 36.14 34.86 35.60 3,483,754 -0.04(-0.10%)
May 27, 2020 36.48 36.53 34.96 35.64 3,155,541 +0.60(+1.71%)
May 26, 2020 35.26 35.88 34.94 35.04 3,393,826 +1.47(+4.38%)
May 22, 2020 33.81 34.15 33.03 33.57 4,363,459 -0.11(-0.32%)
May 21, 2020 31.77 33.85 31.76 33.68 4,907,805 +1.91(+6.00%)
May 20, 2020 31.60 32.34 31.34 31.77 2,538,116 +0.61(+1.95%)
May 19, 2020 31.69 31.94 30.97 31.16 2,249,503 -0.83(-2.58%)
May 18, 2020 31.87 32.42 31.46 31.99 3,481,613 +1.81(+6.02%)
May 15, 2020 29.95 30.35 29.33 30.17 4,993,784 -0.05(-0.15%)
May 14, 2020 28.65 30.25 27.46 30.22 3,966,217 +1.12(+3.84%)
May 13, 2020 30.53 30.72 28.95 29.10 4,169,376 -1.89(-6.09%)
May 12, 2020 31.80 32.33 30.97 30.99 3,195,041 -0.71(-2.23%)
May 11, 2020 32.75 32.75 31.43 31.70 3,173,464 -1.29(-3.91%)
May 08, 2020 32.41 33.09 31.96 32.99 2,314,020 +1.31(+4.13%)
May 07, 2020 30.88 32.39 30.88 31.68 2,895,922 +1.25(+4.12%)
May 06, 2020 32.14 32.25 30.38 30.43 2,573,683 -1.48(-4.64%)
May 05, 2020 32.43 33.18 31.90 31.91 3,569,949 -0.21(-0.65%)
May 04, 2020 31.97 32.24 31.09 32.12 3,872,237 -0.27(-0.84%)
May 01, 2020 33.40 33.79 32.22 32.39 3,108,428 -2.09(-6.05%)
Apr 30, 2020 33.77 37.06 33.24 34.47 5,426,692 -2.87(-7.68%)
Apr 29, 2020 36.80 37.66 36.18 37.34 4,031,253 +1.64(+4.60%)
Apr 28, 2020 35.65 36.91 34.88 35.70 4,590,230 +1.19(+3.44%)
Apr 27, 2020 32.69 34.77 32.69 34.51 2,938,496 +1.81(+5.52%)
Apr 24, 2020 32.86 33.05 32.12 32.71 3,106,886 +0.10(+0.31%)
Apr 23, 2020 32.83 33.52 32.43 32.61 2,612,509 +0.23(+0.70%)
Apr 22, 2020 34.25 34.25 32.36 32.38 3,378,823 -0.98(-2.94%)
Apr 21, 2020 33.60 34.55 33.27 33.36 2,985,437 -1.71(-4.87%)
Apr 20, 2020 35.22 35.67 34.51 35.06 1,935,435 -1.24(-3.42%)
Apr 17, 2020 35.44 36.53 35.35 36.31 3,374,994 +2.35(+6.92%)
Apr 16, 2020 34.90 35.11 33.88 33.96 4,535,207 -1.19(-3.38%)
Apr 15, 2020 35.73 36.14 34.98 35.15 3,546,062 -2.27(-6.06%)
Apr 14, 2020 38.02 38.93 37.04 37.41 4,284,195 +0.27(+0.73%)
Apr 13, 2020 37.87 37.89 36.48 37.14 3,426,977 -0.86(-2.27%)
Apr 09, 2020 36.06 38.16 36.04 38.00 5,146,957 +2.89(+8.22%)
Apr 08, 2020 33.82 35.73 33.80 35.12 4,733,414 +1.62(+4.82%)
Apr 07, 2020 32.67 34.16 31.92 33.50 7,142,486 +2.70(+8.75%)
Apr 06, 2020 30.90 31.10 29.70 30.81 4,531,167 +1.63(+5.60%)
Apr 03, 2020 29.86 30.23 29.06 29.18 3,637,152 -1.02(-3.37%)
Apr 02, 2020 30.09 31.63 29.76 30.19 4,874,770 -0.17(-0.57%)
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.