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 (%)
Mar 30, 2007 72.11 72.49 71.05 71.84 1,812,464 -0.14(-0.19%)
Mar 29, 2007 71.71 72.12 71.49 71.98 1,429,963 +0.91(+1.28%)
Mar 28, 2007 71.69 71.71 71.04 71.07 1,474,234 -0.74(-1.03%)
Mar 27, 2007 72.31 72.35 71.58 71.80 1,540,257 -0.52(-0.72%)
Mar 26, 2007 72.47 72.61 71.61 72.32 1,732,507 -0.14(-0.20%)
Mar 23, 2007 72.70 73.26 72.46 72.46 1,981,131 -0.79(-1.08%)
Mar 22, 2007 72.83 73.61 72.83 73.25 1,519,668 -0.22(-0.30%)
Mar 21, 2007 71.99 73.62 71.61 73.47 2,423,116 +1.26(+1.75%)
Mar 20, 2007 71.72 72.61 71.58 72.21 1,137,938 +0.33(+0.46%)
Mar 19, 2007 70.96 72.17 70.81 71.88 1,244,941 +1.10(+1.56%)
Mar 16, 2007 70.89 71.28 70.39 70.77 3,048,850 -0.13(-0.18%)
Mar 15, 2007 70.20 71.16 70.18 70.90 2,318,371 +0.71(+1.01%)
Mar 14, 2007 69.87 70.43 68.86 70.19 3,253,386 +0.33(+0.47%)
Mar 13, 2007 71.58 71.62 69.81 69.86 3,665,379 -1.72(-2.40%)
Mar 12, 2007 71.98 72.16 71.24 71.58 2,350,898 -0.45(-0.63%)
Mar 09, 2007 72.98 72.98 71.95 72.04 2,462,389 -0.29(-0.41%)
Mar 08, 2007 71.83 72.63 71.53 72.33 1,925,554 +0.93(+1.31%)
Mar 07, 2007 71.52 71.96 71.25 71.40 2,727,281 -0.48(-0.67%)
Mar 06, 2007 70.85 71.91 70.59 71.88 2,613,661 +1.27(+1.80%)
Mar 05, 2007 70.60 71.22 70.22 70.61 3,072,000 -0.22(-0.31%)
Mar 02, 2007 70.80 71.31 70.35 70.83 2,769,323 +0.02(+0.03%)
Mar 01, 2007 70.49 71.07 68.96 70.80 2,760,910 -0.27(-0.38%)
Feb 28, 2007 70.52 71.28 70.52 71.07 3,463,949 +0.65(+0.93%)
Feb 27, 2007 71.98 72.17 69.56 70.42 3,693,185 -2.66(-3.64%)
Feb 26, 2007 72.91 73.62 72.62 73.08 3,724,761 +0.56(+0.78%)
Feb 23, 2007 72.83 73.18 72.32 72.52 2,062,590 -0.09(-0.12%)
Feb 22, 2007 72.70 73.28 72.46 72.61 1,588,419 -0.38(-0.53%)
Feb 21, 2007 72.52 73.35 72.52 72.99 1,361,445 -0.13(-0.17%)
Feb 20, 2007 72.70 73.37 72.22 73.12 1,303,571 +0.14(+0.20%)
Feb 16, 2007 72.76 73.13 72.55 72.98 1,333,240 -0.05(-0.07%)
Feb 15, 2007 72.72 73.19 72.58 73.03 1,596,003 +0.29(+0.39%)
Feb 14, 2007 72.91 73.40 72.72 72.74 2,091,792 -0.34(-0.46%)
Feb 13, 2007 72.32 73.11 72.08 73.08 1,585,813 +1.02(+1.42%)
Feb 12, 2007 71.78 72.43 71.64 72.06 1,338,701 +0.45(+0.63%)
Feb 09, 2007 72.09 72.84 71.39 71.61 2,107,160 -0.43(-0.59%)
Feb 08, 2007 72.09 72.23 71.24 72.04 2,043,166 -0.05(-0.06%)
Feb 07, 2007 72.32 72.67 72.06 72.08 1,645,628 -0.05(-0.07%)
Feb 06, 2007 72.24 72.82 72.06 72.13 2,247,655 -0.11(-0.16%)
Feb 05, 2007 71.91 72.48 71.65 72.25 1,697,250 +0.05(+0.06%)
Feb 02, 2007 72.66 72.91 72.16 72.20 1,811,535 -0.20(-0.27%)
Feb 01, 2007 71.40 72.49 71.28 72.40 2,217,853 +1.06(+1.49%)
Jan 31, 2007 70.80 71.43 70.48 71.34 2,352,894 +0.26(+0.36%)
Jan 30, 2007 70.46 71.40 70.36 71.08 2,830,657 +0.76(+1.08%)
Jan 29, 2007 70.19 70.84 69.96 70.32 2,250,449 +0.19(+0.27%)
Jan 26, 2007 69.34 70.87 69.04 70.13 2,314,444 +1.06(+1.53%)
Jan 25, 2007 70.20 70.20 68.83 69.07 1,687,804 -1.17(-1.67%)
Jan 24, 2007 69.71 70.30 69.53 70.25 1,596,402 +0.72(+1.04%)
Jan 23, 2007 69.13 69.53 68.87 69.53 1,576,445 +0.56(+0.81%)
Jan 22, 2007 69.56 69.89 68.87 68.97 2,312,182 -0.38(-0.55%)
Jan 19, 2007 69.13 69.52 68.78 69.35 1,320,867 +0.29(+0.42%)
Jan 18, 2007 69.97 70.01 68.85 69.06 1,612,633 -0.33(-0.48%)
Jan 17, 2007 69.76 70.08 69.06 69.39 2,242,467 -0.50(-0.72%)
Jan 16, 2007 69.14 69.93 69.01 69.89 2,638,407 +1.29(+1.88%)
Jan 12, 2007 68.05 69.04 68.05 68.60 2,106,096 +0.38(+0.55%)
Jan 11, 2007 68.26 68.66 67.99 68.23 3,126,548 -0.05(-0.07%)
Jan 10, 2007 68.22 68.62 67.87 68.27 2,212,931 -0.08(-0.11%)
Jan 09, 2007 69.22 69.72 68.25 68.35 2,918,466 -0.90(-1.30%)
Jan 08, 2007 68.77 69.40 68.50 69.25 1,801,291 +0.35(+0.50%)
Jan 05, 2007 70.09 70.09 68.81 68.90 2,145,876 -1.19(-1.69%)
Jan 04, 2007 70.56 70.56 69.70 70.09 1,359,582 -0.47(-0.67%)
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.