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 (%)
Jul 30, 2021 59.69 61.14 59.47 59.80 2,409,748 +0.39(+0.65%)
Jul 29, 2021 58.16 59.72 57.48 59.42 2,704,622 +2.21(+3.86%)
Jul 28, 2021 58.53 58.81 56.69 57.21 1,573,093 -0.98(-1.68%)
Jul 27, 2021 57.51 58.54 57.27 58.19 1,082,920 -0.03(-0.05%)
Jul 26, 2021 57.75 58.38 57.55 58.22 1,402,477 +0.50(+0.86%)
Jul 23, 2021 58.00 58.54 57.54 57.72 1,484,121 -0.17(-0.29%)
Jul 22, 2021 58.66 58.86 57.86 57.89 1,665,788 -0.97(-1.65%)
Jul 21, 2021 59.20 59.79 58.70 58.86 1,118,034 +0.26(+0.45%)
Jul 20, 2021 57.82 59.38 57.54 58.59 1,719,338 +0.89(+1.55%)
Jul 19, 2021 58.12 58.62 57.17 57.70 1,697,382 -1.82(-3.06%)
Jul 16, 2021 59.81 59.87 59.20 59.52 1,344,444 +0.05(+0.08%)
Jul 15, 2021 58.22 59.67 58.22 59.48 1,456,388 +0.47(+0.80%)
Jul 14, 2021 58.73 59.41 58.44 59.01 1,180,622 +0.16(+0.27%)
Jul 13, 2021 59.47 59.50 58.78 58.85 1,641,308 -0.67(-1.12%)
Jul 12, 2021 57.71 59.93 57.31 59.51 2,351,506 +1.63(+2.81%)
Jul 09, 2021 57.56 58.08 57.20 57.89 1,440,281 +1.40(+2.48%)
Jul 08, 2021 57.46 57.61 56.27 56.49 2,622,857 -1.66(-2.86%)
Jul 07, 2021 57.09 58.18 56.95 58.15 1,362,361 +0.59(+1.03%)
Jul 06, 2021 58.04 58.06 56.81 57.56 1,491,811 -0.87(-1.50%)
Jul 02, 2021 58.96 59.15 58.26 58.43 1,562,688 -0.50(-0.85%)
Jul 01, 2021 58.67 59.39 58.44 58.93 1,054,822 +0.68(+1.16%)
Jun 30, 2021 58.01 58.60 57.76 58.25 2,219,198 -0.10(-0.18%)
Jun 29, 2021 58.91 59.33 57.95 58.36 2,617,606 -0.15(-0.26%)
Jun 28, 2021 59.50 59.50 57.96 58.51 2,869,957 -1.11(-1.86%)
Jun 25, 2021 58.85 59.80 58.54 59.62 1,674,152 +1.14(+1.95%)
Jun 24, 2021 58.21 58.60 57.77 58.48 1,285,383 +0.37(+0.63%)
Jun 23, 2021 58.19 58.72 57.76 58.11 1,951,649 -0.05(-0.08%)
Jun 22, 2021 58.46 58.54 57.76 58.16 2,319,030 -0.26(-0.45%)
Jun 21, 2021 57.61 58.44 57.22 58.42 2,674,154 +1.22(+2.14%)
Jun 18, 2021 58.15 58.64 57.13 57.20 3,510,973 -1.89(-3.20%)
Jun 17, 2021 60.86 60.86 58.97 59.09 2,665,559 -1.64(-2.69%)
Jun 16, 2021 60.58 61.19 60.37 60.73 1,531,886 -0.16(-0.26%)
Jun 15, 2021 60.87 61.50 60.60 60.89 1,780,131 +0.06(+0.09%)
Jun 14, 2021 61.10 61.33 60.66 60.83 1,746,331 -0.39(-0.63%)
Jun 11, 2021 61.13 61.52 60.99 61.21 1,284,626 +0.23(+0.37%)
Jun 10, 2021 62.75 62.90 60.97 60.99 1,821,979 -1.05(-1.70%)
Jun 09, 2021 61.73 62.34 61.17 62.04 2,828,033 +0.10(+0.17%)
Jun 08, 2021 61.01 62.15 60.89 61.94 1,964,559 +0.68(+1.10%)
Jun 07, 2021 61.93 62.00 61.08 61.26 1,299,895 -0.58(-0.94%)
Jun 04, 2021 61.70 61.89 61.07 61.84 1,654,698 +0.16(+0.26%)
Jun 03, 2021 61.34 61.92 61.08 61.68 1,075,472 +0.10(+0.17%)
Jun 02, 2021 61.71 61.90 61.39 61.58 1,243,270 +0.02(+0.03%)
Jun 01, 2021 62.04 62.42 61.29 61.56 1,706,937 +0.13(+0.21%)
May 28, 2021 61.55 61.84 60.98 61.43 2,528,880 -0.06(-0.09%)
May 27, 2021 61.35 61.69 60.93 61.49 4,103,377 +0.77(+1.26%)
May 26, 2021 60.80 61.16 60.35 60.72 2,075,488 +0.34(+0.56%)
May 25, 2021 60.99 61.52 60.34 60.38 3,211,863 -0.62(-1.01%)
May 24, 2021 61.39 61.92 60.88 61.00 3,182,857 -0.16(-0.26%)
May 21, 2021 61.68 62.40 60.97 61.16 3,274,014 -0.25(-0.41%)
May 20, 2021 61.80 61.92 61.20 61.41 1,817,052 -0.23(-0.38%)
May 19, 2021 60.53 61.76 59.99 61.65 2,691,432 +0.47(+0.76%)
May 18, 2021 61.87 62.33 61.17 61.18 3,127,635 -0.67(-1.09%)
May 17, 2021 61.77 62.60 61.36 61.85 3,595,623 +0.07(+0.12%)
May 14, 2021 60.78 61.99 60.75 61.78 1,795,145 +1.17(+1.93%)
May 13, 2021 59.28 60.85 59.11 60.61 2,528,241 +1.35(+2.27%)
May 12, 2021 60.46 60.46 59.12 59.26 2,286,449 -0.57(-0.95%)
May 11, 2021 61.22 61.30 59.64 59.83 3,562,479 -1.78(-2.88%)
May 10, 2021 62.52 62.88 61.53 61.61 2,118,532 -0.71(-1.14%)
May 07, 2021 61.59 62.67 61.45 62.32 3,544,141 -0.22(-0.36%)
May 06, 2021 62.32 62.78 62.06 62.54 2,408,437 +0.18(+0.28%)
May 05, 2021 62.35 62.61 61.19 62.37 3,051,831 -0.10(-0.16%)
May 04, 2021 61.92 62.70 61.41 62.47 2,435,949 +0.71(+1.15%)
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.