Hartford Finl Services Gp (NY: HIG )

66.50 +0.73 (+1.11%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 92.63 94.16 91.72 91.87 2,980,944 -0.82(-0.88%)
Jul 30, 2007 90.21 93.03 90.21 92.69 2,682,211 +0.79(+0.86%)
Jul 27, 2007 95.35 97.45 90.84 91.90 4,757,607 -3.75(-3.92%)
Jul 26, 2007 95.28 96.29 94.50 95.65 3,686,498 -0.96(-0.99%)
Jul 25, 2007 94.91 97.33 94.91 96.61 2,909,167 +1.80(+1.90%)
Jul 24, 2007 97.14 97.71 94.66 94.81 3,027,456 -1.40(-1.46%)
Jul 23, 2007 96.49 96.68 95.64 96.21 1,595,200 +0.53(+0.55%)
Jul 20, 2007 96.62 96.70 95.11 95.68 2,167,022 -1.06(-1.10%)
Jul 19, 2007 97.43 97.60 96.11 96.74 1,838,000 +0.03(+0.03%)
Jul 18, 2007 97.38 97.45 95.94 96.71 2,584,000 -1.25(-1.28%)
Jul 17, 2007 97.64 98.65 97.32 97.96 1,771,900 +0.38(+0.39%)
Jul 16, 2007 97.84 98.89 97.49 97.58 1,734,100 -0.82(-0.83%)
Jul 13, 2007 98.89 98.89 97.92 98.40 1,765,684 -0.30(-0.30%)
Jul 12, 2007 98.75 99.19 96.90 98.70 2,330,800 +1.80(+1.86%)
Jul 11, 2007 96.02 97.60 96.02 96.90 1,641,900 +0.19(+0.20%)
Jul 10, 2007 99.12 99.17 96.71 96.71 1,915,800 -3.12(-3.13%)
Jul 09, 2007 99.33 100.21 99.20 99.83 911,114 +0.50(+0.50%)
Jul 06, 2007 98.52 99.53 97.70 99.33 785,800 +0.44(+0.44%)
Jul 05, 2007 100.04 100.23 98.34 98.89 959,500 -0.98(-0.98%)
Jul 03, 2007 99.84 100.56 99.42 99.87 592,500 +0.06(+0.06%)
Jul 02, 2007 98.51 99.84 98.81 99.81 1,274,600 +1.30(+1.32%)
Jun 29, 2007 98.85 99.31 97.80 98.51 1,400,977 +0.00(+0.00%)
Jun 28, 2007 98.64 99.52 98.25 98.51 1,060,100 -0.38(-0.38%)
Jun 27, 2007 97.38 99.07 97.18 98.89 1,382,100 +0.11(+0.11%)
Jun 26, 2007 98.60 99.57 98.17 98.78 1,156,600 +0.18(+0.18%)
Jun 25, 2007 98.55 99.81 98.00 98.60 1,563,600 +0.30(+0.31%)
Jun 22, 2007 99.09 99.43 98.08 98.30 1,570,600 -1.35(-1.35%)
Jun 21, 2007 98.74 99.66 98.09 99.65 1,268,900 +0.91(+0.92%)
Jun 20, 2007 101.19 101.59 98.74 98.74 1,604,000 -2.64(-2.60%)
Jun 19, 2007 101.75 102.10 101.05 101.38 1,327,100 -0.72(-0.71%)
Jun 18, 2007 102.52 102.87 101.60 102.10 1,200,100 -0.02(-0.02%)
Jun 15, 2007 102.05 102.94 101.58 102.12 1,429,300 +1.02(+1.01%)
Jun 14, 2007 100.93 102.31 100.32 101.10 1,229,200 +0.40(+0.40%)
Jun 13, 2007 99.80 100.88 99.76 100.70 1,684,500 +1.19(+1.20%)
Jun 12, 2007 100.27 100.93 99.51 99.51 1,283,100 -0.95(-0.95%)
Jun 11, 2007 99.60 100.94 99.10 100.46 1,125,420 +0.80(+0.80%)
Jun 08, 2007 98.18 99.66 97.95 99.66 1,171,275 +1.56(+1.59%)
Jun 07, 2007 100.00 100.51 98.10 98.10 2,194,285 -2.40(-2.39%)
Jun 06, 2007 101.35 101.59 100.45 100.50 1,749,874 -1.03(-1.01%)
Jun 05, 2007 102.30 102.80 101.15 101.53 2,026,634 -1.47(-1.43%)
Jun 04, 2007 102.93 103.17 102.69 103.00 1,231,300 +0.00(+0.00%)
Jun 01, 2007 103.17 103.75 102.64 103.00 1,598,600 -0.17(-0.16%)
May 31, 2007 103.72 104.15 103.07 103.17 1,339,522 -0.51(-0.49%)
May 30, 2007 102.44 103.72 102.36 103.68 1,406,300 +0.58(+0.56%)
May 29, 2007 103.00 103.59 102.84 103.10 1,290,300 -0.10(-0.10%)
May 25, 2007 103.42 103.86 102.89 103.20 964,600 -0.22(-0.21%)
May 24, 2007 105.13 105.40 103.09 103.42 1,605,340 -2.11(-2.00%)
May 23, 2007 105.92 105.93 105.02 105.53 1,157,750 -0.49(-0.46%)
May 22, 2007 105.75 106.23 105.19 106.02 1,067,633 +0.48(+0.45%)
May 21, 2007 104.60 105.64 104.60 105.54 1,270,000 +1.09(+1.04%)
May 18, 2007 104.66 104.73 103.96 104.45 1,469,300 +0.08(+0.08%)
May 17, 2007 104.70 104.88 103.93 104.37 803,100 -0.76(-0.72%)
May 16, 2007 104.13 105.13 104.00 105.13 1,277,000 +1.00(+0.96%)
May 15, 2007 105.10 105.95 104.03 104.13 1,345,778 -0.60(-0.57%)
May 14, 2007 105.34 105.75 104.11 104.73 767,700 -0.61(-0.58%)
May 11, 2007 104.35 105.34 104.15 105.34 845,200 +1.46(+1.41%)
May 10, 2007 104.12 104.72 103.50 103.88 1,376,000 -0.64(-0.61%)
May 09, 2007 104.03 104.65 103.58 104.52 1,693,298 +0.49(+0.47%)
May 08, 2007 104.21 104.37 103.38 104.03 979,600 -0.29(-0.28%)
May 07, 2007 103.90 104.60 103.63 104.32 818,724 +0.59(+0.57%)
May 04, 2007 103.89 103.90 102.93 103.73 1,154,090 +0.09(+0.09%)
May 03, 2007 102.50 103.67 102.25 103.64 972,309 +1.14(+1.11%)
May 02, 2007 101.61 103.06 101.21 102.50 929,207 +0.73(+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.