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 (%)
Jan 31, 2003 30.97 31.67 30.86 31.33 3,228,859 -0.05(-0.17%)
Jan 30, 2003 32.02 32.65 31.14 31.38 2,931,505 -1.45(-4.42%)
Jan 29, 2003 32.28 32.85 31.84 32.83 1,563,407 +0.17(+0.51%)
Jan 28, 2003 31.92 32.75 31.58 32.67 3,430,422 +0.68(+2.11%)
Jan 27, 2003 32.09 32.77 31.77 31.99 2,268,144 -0.43(-1.32%)
Jan 24, 2003 33.76 33.76 32.01 32.42 3,002,018 -1.47(-4.35%)
Jan 23, 2003 34.20 34.20 33.31 33.89 2,751,096 +0.63(+1.90%)
Jan 22, 2003 33.82 33.94 33.17 33.26 2,841,567 -0.71(-2.10%)
Jan 21, 2003 35.15 35.29 33.97 33.97 2,796,864 -0.87(-2.50%)
Jan 17, 2003 35.27 35.27 34.35 34.85 1,349,338 -0.42(-1.19%)
Jan 16, 2003 35.82 35.96 34.94 35.27 1,730,112 -0.41(-1.16%)
Jan 15, 2003 36.79 36.79 35.59 35.68 1,852,114 -0.93(-2.55%)
Jan 14, 2003 35.63 36.82 35.33 36.61 2,711,050 +0.29(+0.79%)
Jan 13, 2003 36.45 36.94 36.25 36.33 1,708,425 -0.02(-0.04%)
Jan 10, 2003 36.08 36.45 35.93 36.34 1,222,147 -0.02(-0.04%)
Jan 09, 2003 35.50 36.41 35.50 36.36 1,256,207 +1.01(+2.85%)
Jan 08, 2003 35.89 36.06 35.23 35.35 1,074,734 -0.81(-2.24%)
Jan 07, 2003 36.23 36.71 36.09 36.16 1,159,350 -0.35(-0.97%)
Jan 06, 2003 35.29 36.60 35.29 36.51 932,775 +1.31(+3.71%)
Jan 03, 2003 35.00 35.78 34.77 35.21 1,569,660 -0.07(-0.19%)
Jan 02, 2003 34.55 35.28 34.02 35.27 1,772,021 +1.13(+3.30%)
Dec 31, 2002 33.97 34.27 33.48 34.15 840,176 -0.08(-0.24%)
Dec 30, 2002 33.86 34.33 33.76 34.23 1,038,679 +0.26(+0.77%)
Dec 27, 2002 34.73 35.12 33.80 33.97 971,092 -1.04(-2.98%)
Dec 26, 2002 35.09 35.93 34.81 35.01 738,929 -0.01(-0.04%)
Dec 24, 2002 34.99 35.21 34.76 35.03 455,810 -0.14(-0.41%)
Dec 23, 2002 35.06 35.59 34.86 35.17 1,003,289 +0.22(+0.62%)
Dec 20, 2002 34.95 35.70 34.79 34.95 2,875,360 +0.64(+1.86%)
Dec 19, 2002 34.40 35.00 34.14 34.31 1,517,773 -0.07(-0.20%)
Dec 18, 2002 35.18 35.18 34.05 34.38 2,259,230 -0.98(-2.78%)
Dec 17, 2002 35.70 35.72 35.36 35.36 1,500,477 -0.50(-1.40%)
Dec 16, 2002 34.95 35.87 34.72 35.87 1,411,204 +1.30(+3.76%)
Dec 13, 2002 35.35 34.94 34.18 34.57 1,209,375 -0.52(-1.48%)
Dec 12, 2002 35.35 35.82 34.98 35.09 1,180,371 -0.49(-1.37%)
Dec 11, 2002 34.76 35.93 34.66 35.57 1,404,285 +0.46(+1.31%)
Dec 10, 2002 34.97 35.20 34.29 35.12 1,943,116 +0.15(+0.43%)
Dec 09, 2002 35.44 35.69 34.52 34.97 1,547,708 -0.51(-1.44%)
Dec 06, 2002 35.66 35.69 35.23 35.48 2,099,178 -0.43(-1.19%)
Dec 05, 2002 36.45 36.46 35.33 35.91 1,413,466 -0.76(-2.07%)
Dec 04, 2002 37.21 37.58 36.30 36.66 1,891,761 -0.54(-1.45%)
Dec 03, 2002 37.62 37.93 37.12 37.21 2,610,867 -0.45(-1.20%)
Dec 02, 2002 37.58 37.69 36.75 37.66 2,962,504 +0.78(+2.12%)
Nov 29, 2002 35.61 36.87 35.61 36.87 1,025,241 +1.26(+3.52%)
Nov 27, 2002 34.77 35.62 34.40 35.62 1,309,292 +0.83(+2.38%)
Nov 26, 2002 35.54 35.63 34.77 34.79 1,506,863 -0.93(-2.61%)
Nov 25, 2002 36.08 36.30 35.40 35.72 1,427,701 -0.41(-1.12%)
Nov 22, 2002 35.26 36.75 35.26 36.13 1,910,254 +0.78(+2.21%)
Nov 21, 2002 34.73 35.65 34.48 35.35 2,162,374 +0.62(+1.80%)
Nov 20, 2002 34.22 34.75 33.90 34.73 1,759,382 +0.41(+1.20%)
Nov 19, 2002 33.75 34.70 33.48 34.31 1,399,230 +0.56(+1.67%)
Nov 18, 2002 34.38 34.38 33.64 33.75 1,347,076 -0.72(-2.09%)
Nov 15, 2002 33.39 34.51 33.19 34.47 1,484,777 +1.08(+3.24%)
Nov 14, 2002 33.33 33.52 32.91 33.39 1,181,968 +0.88(+2.71%)
Nov 13, 2002 32.52 33.03 31.90 32.51 1,807,012 -0.10(-0.30%)
Nov 12, 2002 31.50 33.19 31.50 32.61 2,387,618 +1.29(+4.13%)
Nov 11, 2002 31.49 32.06 31.29 31.31 1,007,413 -0.73(-2.28%)
Nov 08, 2002 32.04 32.45 31.31 32.04 1,828,831 -0.04(-0.12%)
Nov 07, 2002 33.35 33.35 31.79 32.08 1,854,109 -1.27(-3.81%)
Nov 06, 2002 32.51 33.79 31.76 33.35 3,545,772 +1.41(+4.40%)
Nov 05, 2002 32.21 32.55 31.52 31.94 1,832,955 -0.37(-1.14%)
Nov 04, 2002 31.64 33.22 31.49 32.31 3,491,889 +1.42(+4.60%)
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.