Skip to main content

Hartford Finl Services Gp (NY: HIG )

116.70 -0.37 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 64.61 65.68 63.98 64.08 4,273,423 -0.57(-0.88%)
Jul 30, 2007 62.93 64.89 62.93 64.66 3,845,165 +0.55(+0.86%)
Jul 27, 2007 66.51 67.98 63.37 64.11 6,820,413 -2.62(-3.92%)
Jul 26, 2007 66.46 67.17 65.92 66.72 5,284,892 -0.67(-0.99%)
Jul 25, 2007 66.20 67.89 66.20 67.39 4,170,525 +1.26(+1.90%)
Jul 24, 2007 67.76 68.16 66.03 66.14 4,340,102 -0.98(-1.46%)
Jul 23, 2007 67.31 67.44 66.71 67.11 2,286,847 +0.37(+0.55%)
Jul 20, 2007 67.40 67.45 66.34 66.74 3,106,600 -0.74(-1.10%)
Jul 19, 2007 67.96 68.08 67.04 67.48 2,634,921 +0.02(+0.03%)
Jul 18, 2007 67.93 67.98 66.92 67.46 3,704,372 -0.87(-1.28%)
Jul 17, 2007 68.11 68.81 67.89 68.33 2,540,161 +0.27(+0.39%)
Jul 16, 2007 68.25 68.98 68.00 68.07 2,485,972 -0.57(-0.83%)
Jul 13, 2007 68.98 68.98 68.30 68.64 2,531,250 -0.21(-0.30%)
Jul 12, 2007 68.88 69.19 67.59 68.85 3,341,389 +1.26(+1.86%)
Jul 11, 2007 66.98 68.08 66.98 67.59 2,353,796 +0.13(+0.20%)
Jul 10, 2007 69.14 69.18 67.46 67.46 2,746,453 -2.18(-3.13%)
Jul 09, 2007 69.29 69.90 69.20 69.64 1,306,155 +0.35(+0.50%)
Jul 06, 2007 68.72 69.43 68.15 69.29 1,126,507 +0.31(+0.44%)
Jul 05, 2007 69.78 69.92 68.60 68.98 1,375,520 -0.68(-0.98%)
Jul 03, 2007 69.64 70.15 69.35 69.66 849,396 +0.04(+0.06%)
Jul 02, 2007 68.72 69.64 68.93 69.62 1,827,241 +0.91(+1.32%)
Jun 29, 2007 68.95 69.27 68.22 68.72 2,008,413 +0.00(+0.00%)
Jun 28, 2007 68.81 69.42 68.53 68.72 1,519,738 -0.27(-0.38%)
Jun 27, 2007 67.93 69.11 67.79 68.98 1,981,351 +0.08(+0.11%)
Jun 26, 2007 68.78 69.46 68.48 68.90 1,658,079 +0.13(+0.18%)
Jun 25, 2007 68.74 69.62 68.36 68.78 2,241,546 +0.21(+0.31%)
Jun 22, 2007 69.12 69.36 68.42 68.57 2,251,581 -0.94(-1.35%)
Jun 21, 2007 68.88 69.52 68.42 69.51 1,819,070 +0.63(+0.92%)
Jun 20, 2007 70.59 70.86 68.88 68.88 2,299,463 -1.84(-2.60%)
Jun 19, 2007 70.98 71.22 70.49 70.72 1,902,504 -0.50(-0.71%)
Jun 18, 2007 71.51 71.76 70.87 71.22 1,720,440 -0.01(-0.02%)
Jun 15, 2007 71.19 71.81 70.86 71.23 2,049,016 +0.71(+1.01%)
Jun 14, 2007 70.40 71.37 69.98 70.52 1,762,157 +0.28(+0.40%)
Jun 13, 2007 69.62 70.37 69.59 70.24 2,414,866 +0.83(+1.20%)
Jun 12, 2007 69.94 70.40 69.41 69.41 1,839,427 -0.66(-0.95%)
Jun 11, 2007 69.48 70.41 69.13 70.08 1,613,380 +0.56(+0.80%)
Jun 08, 2007 68.49 69.52 68.33 69.52 1,679,117 +1.09(+1.59%)
Jun 07, 2007 69.76 70.11 68.43 68.43 3,145,684 -1.67(-2.39%)
Jun 06, 2007 70.70 70.86 70.07 70.10 2,508,585 -0.72(-1.01%)
Jun 05, 2007 71.36 71.71 70.56 70.82 2,905,343 -1.03(-1.43%)
Jun 04, 2007 71.80 71.97 71.63 71.85 1,765,167 +0.00(+0.00%)
Jun 01, 2007 71.97 72.37 71.60 71.85 2,291,722 -0.12(-0.16%)
May 31, 2007 72.35 72.65 71.90 71.97 1,920,312 -0.36(-0.49%)
May 30, 2007 71.46 72.35 71.40 72.32 2,016,044 +0.40(+0.56%)
May 29, 2007 71.85 72.26 71.74 71.92 1,849,749 -0.07(-0.10%)
May 25, 2007 72.14 72.45 71.77 71.99 1,382,831 -0.15(-0.21%)
May 24, 2007 73.33 73.52 71.91 72.14 2,301,384 -1.47(-2.00%)
May 23, 2007 73.88 73.89 73.26 73.61 1,659,728 -0.34(-0.46%)
May 22, 2007 73.77 74.10 73.38 73.95 1,530,538 +0.33(+0.45%)
May 21, 2007 72.96 73.69 72.96 73.62 1,820,647 +0.76(+1.04%)
May 18, 2007 73.01 73.05 72.52 72.86 2,106,360 +0.06(+0.08%)
May 17, 2007 73.03 73.16 72.50 72.80 1,151,308 -0.53(-0.72%)
May 16, 2007 72.64 73.33 72.55 73.33 1,830,682 +0.70(+0.96%)
May 15, 2007 73.31 73.91 72.57 72.64 1,929,281 -0.42(-0.57%)
May 14, 2007 73.48 73.77 72.62 73.05 1,100,559 -0.43(-0.58%)
May 11, 2007 72.79 73.48 72.65 73.48 1,211,662 +1.02(+1.41%)
May 10, 2007 72.63 73.05 72.20 72.46 1,972,607 -0.45(-0.61%)
May 09, 2007 72.57 73.00 72.25 72.91 2,427,479 +0.34(+0.47%)
May 08, 2007 72.69 72.80 72.11 72.57 1,404,335 -0.20(-0.28%)
May 07, 2007 72.48 72.96 72.29 72.77 1,173,706 +0.41(+0.57%)
May 04, 2007 72.47 72.48 71.80 72.36 1,654,481 +0.06(+0.09%)
May 03, 2007 71.50 72.32 71.32 72.29 1,393,883 +0.80(+1.11%)
May 02, 2007 70.88 71.89 70.60 71.50 1,332,093 +0.51(+0.72%)
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.