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 (%)
Jan 31, 2019 40.71 41.29 40.63 41.22 3,303,789 +0.25(+0.62%)
Jan 30, 2019 40.54 41.13 40.38 40.96 1,864,991 +0.47(+1.17%)
Jan 29, 2019 40.86 41.12 40.33 40.49 2,474,072 -0.50(-1.22%)
Jan 28, 2019 40.84 41.10 40.40 40.99 1,793,367 -0.09(-0.21%)
Jan 25, 2019 41.23 41.61 41.03 41.08 2,527,143 +0.08(+0.19%)
Jan 24, 2019 40.76 41.13 40.71 41.00 2,458,762 +0.15(+0.37%)
Jan 23, 2019 40.68 40.88 40.28 40.85 1,857,819 +0.25(+0.63%)
Jan 22, 2019 40.82 41.18 40.42 40.59 2,632,926 -0.41(-1.01%)
Jan 18, 2019 40.73 41.10 40.55 41.00 3,645,740 +0.50(+1.24%)
Jan 17, 2019 39.63 40.62 39.63 40.50 2,863,121 +0.69(+1.72%)
Jan 16, 2019 39.73 40.02 39.36 39.82 2,610,311 +0.39(+0.98%)
Jan 15, 2019 39.18 39.46 38.90 39.43 1,975,387 +0.32(+0.81%)
Jan 14, 2019 38.72 39.37 38.69 39.12 2,162,048 +0.06(+0.16%)
Jan 11, 2019 38.64 39.18 38.59 39.05 2,338,054 +0.21(+0.54%)
Jan 10, 2019 38.41 38.98 38.39 38.84 3,044,126 +0.40(+1.03%)
Jan 09, 2019 38.04 38.55 38.03 38.45 2,275,334 +0.33(+0.88%)
Jan 08, 2019 38.83 38.91 37.70 38.11 3,512,837 -0.52(-1.34%)
Jan 07, 2019 38.61 39.04 38.44 38.63 2,133,953 -0.14(-0.36%)
Jan 04, 2019 38.19 38.82 38.10 38.77 3,618,190 +1.16(+3.08%)
Jan 03, 2019 37.95 38.20 37.57 37.61 4,126,304 -0.53(-1.38%)
Jan 02, 2019 38.27 38.38 37.72 38.14 4,241,278 -0.90(-2.32%)
Dec 31, 2018 38.67 39.05 38.38 39.05 2,540,918 +0.60(+1.55%)
Dec 28, 2018 38.78 39.02 38.23 38.45 3,158,389 -0.09(-0.23%)
Dec 27, 2018 37.08 38.54 36.63 38.54 3,791,829 +0.90(+2.38%)
Dec 26, 2018 35.87 37.73 35.61 37.64 4,142,159 +1.84(+5.13%)
Dec 24, 2018 36.85 36.88 35.80 35.80 1,902,046 -1.26(-3.39%)
Dec 21, 2018 37.25 38.36 36.95 37.06 6,331,691 -0.27(-0.73%)
Dec 20, 2018 37.17 37.85 37.07 37.33 5,805,041 -0.15(-0.40%)
Dec 19, 2018 37.15 38.28 37.15 37.48 5,793,016 +0.34(+0.92%)
Dec 18, 2018 36.93 37.70 36.89 37.14 4,238,238 +0.43(+1.17%)
Dec 17, 2018 36.17 37.27 36.00 36.71 6,500,648 +0.46(+1.26%)
Dec 14, 2018 36.09 36.39 35.91 36.25 4,430,328 -0.04(-0.12%)
Dec 13, 2018 36.38 36.63 35.90 36.30 3,465,415 -0.06(-0.17%)
Dec 12, 2018 36.81 37.15 36.34 36.36 3,582,008 +0.04(+0.12%)
Dec 11, 2018 37.01 37.29 36.05 36.31 5,128,500 -0.20(-0.55%)
Dec 10, 2018 36.54 36.71 35.66 36.52 3,784,993 -0.05(-0.14%)
Dec 07, 2018 37.12 37.68 36.44 36.57 3,456,195 -0.63(-1.70%)
Dec 06, 2018 37.28 37.38 36.13 37.20 5,808,946 -0.41(-1.10%)
Dec 04, 2018 38.63 38.89 37.53 37.61 3,545,674 -0.83(-2.15%)
Dec 03, 2018 39.12 39.30 38.21 38.44 2,688,155 -0.38(-0.97%)
Nov 30, 2018 38.47 38.93 38.41 38.82 2,865,022 +0.18(+0.48%)
Nov 29, 2018 38.93 39.20 38.63 38.63 1,893,934 -0.55(-1.40%)
Nov 28, 2018 38.52 39.19 38.41 39.18 2,539,819 +0.69(+1.79%)
Nov 27, 2018 38.83 39.00 38.36 38.49 2,040,554 -0.59(-1.52%)
Nov 26, 2018 38.92 39.30 38.75 39.09 2,189,626 +0.61(+1.59%)
Nov 23, 2018 38.35 38.79 38.14 38.48 935,274 -0.22(-0.56%)
Nov 21, 2018 38.69 38.69 38.69 0 +0.24(+0.64%)
Nov 20, 2018 38.05 38.74 37.92 38.45 5,032,304 +0.21(+0.55%)
Nov 19, 2018 38.19 38.30 37.88 38.24 3,628,677 -0.02(-0.05%)
Nov 16, 2018 38.08 38.35 37.87 38.26 6,639,876 -0.11(-0.30%)
Nov 15, 2018 38.03 38.48 37.80 38.37 3,274,863 -0.08(-0.20%)
Nov 14, 2018 39.67 39.69 38.17 38.45 4,353,383 -1.09(-2.76%)
Nov 13, 2018 39.72 40.27 39.44 39.54 2,655,297 -0.17(-0.42%)
Nov 12, 2018 40.59 40.70 39.66 39.71 2,586,680 -0.94(-2.32%)
Nov 09, 2018 40.46 40.86 40.33 40.65 2,406,039 +0.11(+0.28%)
Nov 08, 2018 40.81 41.21 40.30 40.53 2,780,301 -0.42(-1.02%)
Nov 07, 2018 40.40 41.01 39.95 40.95 2,822,352 +0.70(+1.73%)
Nov 06, 2018 39.61 40.38 39.54 40.26 3,066,804 +0.57(+1.43%)
Nov 05, 2018 39.32 39.99 39.32 39.69 2,816,705 +0.52(+1.34%)
Nov 02, 2018 40.33 40.52 38.99 39.17 5,666,205 -0.79(-1.99%)
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.