Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 60.28 60.79 60.24 60.56 2,758,946 +0.04(+0.06%)
Jul 28, 2005 60.32 60.84 60.32 60.52 1,364,372 +0.23(+0.39%)
Jul 27, 2005 59.45 60.61 59.44 60.29 1,996,866 +0.91(+1.53%)
Jul 26, 2005 59.12 59.52 59.03 59.38 718,707 +0.23(+0.39%)
Jul 25, 2005 59.34 59.82 59.05 59.15 906,965 -0.44(-0.73%)
Jul 22, 2005 59.42 59.58 58.95 59.58 1,238,778 +0.17(+0.28%)
Jul 21, 2005 59.90 60.10 59.35 59.42 1,410,938 -0.38(-0.63%)
Jul 20, 2005 59.42 60.09 59.23 59.79 1,645,495 +0.31(+0.52%)
Jul 19, 2005 58.89 59.60 58.75 59.48 1,489,168 +0.74(+1.25%)
Jul 18, 2005 59.06 59.45 58.73 58.75 2,285,972 -0.19(-0.32%)
Jul 15, 2005 58.42 59.00 58.27 58.94 1,510,721 +0.52(+0.89%)
Jul 14, 2005 58.25 58.78 58.24 58.42 1,880,984 +0.36(+0.62%)
Jul 13, 2005 58.13 58.28 57.83 58.06 2,312,049 -0.04(-0.06%)
Jul 12, 2005 58.12 58.27 57.91 58.09 1,050,387 -0.02(-0.04%)
Jul 11, 2005 57.83 58.56 57.76 58.12 1,679,156 +0.38(+0.66%)
Jul 08, 2005 57.45 57.83 57.01 57.73 1,170,260 +0.09(+0.16%)
Jul 07, 2005 56.79 57.70 56.41 57.64 1,295,854 +0.07(+0.12%)
Jul 06, 2005 57.61 57.68 57.29 57.57 1,260,065 -0.08(-0.14%)
Jul 05, 2005 56.82 57.70 56.64 57.66 1,221,615 +0.84(+1.48%)
Jul 01, 2005 56.52 56.96 56.45 56.82 1,122,630 +0.61(+1.08%)
Jun 30, 2005 57.02 57.29 56.15 56.21 2,486,870 -0.91(-1.59%)
Jun 29, 2005 57.80 58.06 56.77 57.12 2,755,620 -0.50(-0.87%)
Jun 28, 2005 58.07 58.13 57.57 57.62 1,919,966 -0.45(-0.78%)
Jun 27, 2005 57.23 58.27 57.18 58.07 1,678,224 +0.89(+1.55%)
Jun 24, 2005 56.45 57.51 56.33 57.18 1,939,391 +0.86(+1.52%)
Jun 23, 2005 57.46 57.46 56.25 56.33 1,947,108 -1.13(-1.98%)
Jun 22, 2005 57.31 57.51 57.07 57.46 1,374,084 +0.23(+0.39%)
Jun 21, 2005 57.16 57.65 56.98 57.24 1,444,199 -0.23(-0.41%)
Jun 20, 2005 57.12 57.60 56.93 57.47 1,487,837 +0.08(+0.13%)
Jun 17, 2005 57.51 57.76 56.91 57.39 2,658,231 +0.48(+0.85%)
Jun 16, 2005 56.57 57.18 56.45 56.91 1,255,808 +0.45(+0.80%)
Jun 15, 2005 56.61 56.61 55.96 56.46 1,100,279 -0.02(-0.03%)
Jun 14, 2005 55.66 56.51 55.62 56.48 1,124,360 +0.68(+1.21%)
Jun 13, 2005 55.70 56.22 55.49 55.80 823,945 -0.02(-0.04%)
Jun 10, 2005 55.70 55.85 55.32 55.82 1,062,494 +0.05(+0.08%)
Jun 09, 2005 55.55 55.89 55.30 55.78 1,490,365 +0.04(+0.07%)
Jun 08, 2005 56.13 56.26 55.59 55.74 1,519,502 -0.25(-0.44%)
Jun 07, 2005 56.15 56.59 55.98 55.99 1,270,709 -0.08(-0.15%)
Jun 06, 2005 55.81 56.13 55.47 56.07 1,014,332 +0.41(+0.74%)
Jun 03, 2005 56.00 56.04 55.49 55.66 2,132,971 -0.39(-0.70%)
Jun 02, 2005 55.96 56.08 55.54 56.05 1,699,911 +0.14(+0.26%)
Jun 01, 2005 55.70 56.21 55.54 55.91 1,697,516 -0.31(-0.55%)
May 31, 2005 56.54 56.67 56.08 56.21 1,256,340 -0.06(-0.11%)
May 27, 2005 56.47 56.47 55.97 56.27 1,524,957 -0.11(-0.19%)
May 26, 2005 55.53 56.52 55.51 56.38 1,729,846 +0.97(+1.75%)
May 25, 2005 55.24 55.67 54.94 55.41 1,684,344 +0.17(+0.30%)
May 24, 2005 55.03 55.43 54.96 55.24 1,459,100 -0.08(-0.14%)
May 23, 2005 55.03 55.43 54.89 55.32 1,791,711 +0.39(+0.71%)
May 20, 2005 54.24 55.06 54.24 54.93 3,100,737 +0.78(+1.44%)
May 19, 2005 54.70 54.76 53.93 54.15 1,292,395 -0.15(-0.28%)
May 18, 2005 54.90 55.21 54.23 54.30 1,982,098 -0.13(-0.23%)
May 17, 2005 53.74 54.55 53.52 54.43 2,917,668 +0.65(+1.20%)
May 16, 2005 53.82 54.23 53.58 53.78 3,079,450 -0.04(-0.07%)
May 13, 2005 54.39 54.44 53.03 53.82 2,228,630 -0.52(-0.95%)
May 12, 2005 55.34 55.61 54.33 54.34 2,304,199 -0.97(-1.75%)
May 11, 2005 54.76 55.52 54.59 55.30 2,979,002 +0.55(+1.00%)
May 10, 2005 55.47 55.61 54.53 54.76 2,046,891 -1.08(-1.94%)
May 09, 2005 55.46 56.00 55.17 55.84 1,670,907 +0.10(+0.18%)
May 06, 2005 55.66 55.87 55.06 55.74 2,323,092 +0.27(+0.49%)
May 05, 2005 56.67 56.67 54.85 55.47 3,145,041 -1.29(-2.26%)
May 04, 2005 55.40 56.81 55.38 56.76 4,703,659 +1.67(+3.03%)
May 03, 2005 54.76 55.66 54.61 55.09 4,784,018 +0.01(+0.03%)
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.