Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.92 +0.62 (+0.61%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 77.52 77.56 75.26 76.05 3,318,375 -1.59(-2.05%)
Apr 27, 2007 75.91 77.82 75.91 77.65 2,613,875 +2.00(+2.64%)
Apr 26, 2007 75.90 76.56 75.46 75.65 1,561,177 -0.53(-0.70%)
Apr 25, 2007 74.66 76.36 74.66 76.18 1,812,974 +1.82(+2.45%)
Apr 24, 2007 74.81 74.82 73.76 74.36 1,621,493 -0.38(-0.50%)
Apr 23, 2007 74.40 75.14 74.20 74.74 1,633,626 +0.32(+0.43%)
Apr 20, 2007 74.48 74.60 73.84 74.42 1,900,494 +0.68(+0.92%)
Apr 19, 2007 74.42 74.42 73.31 73.74 954,068 -0.04(-0.05%)
Apr 18, 2007 74.67 74.67 73.54 73.78 1,372,555 -0.25(-0.34%)
Apr 17, 2007 73.27 74.30 72.92 74.02 2,131,951 +0.89(+1.22%)
Apr 16, 2007 73.03 73.24 72.84 73.13 1,944,911 +0.37(+0.51%)
Apr 13, 2007 73.42 73.42 72.57 72.76 1,191,721 +0.00(+0.00%)
Apr 12, 2007 72.36 72.76 71.91 72.76 1,268,312 +0.43(+0.59%)
Apr 11, 2007 73.18 73.23 72.29 72.33 1,304,371 -0.58(-0.79%)
Apr 10, 2007 73.15 73.29 72.78 72.91 734,646 -0.23(-0.32%)
Apr 09, 2007 73.12 73.47 72.93 73.15 775,496 +0.12(+0.16%)
Apr 05, 2007 72.76 73.21 72.71 73.03 816,613 +0.04(+0.05%)
Apr 04, 2007 72.97 72.99 72.34 72.99 1,155,964 +0.06(+0.08%)
Apr 03, 2007 72.12 73.09 72.11 72.93 1,076,088 +0.92(+1.27%)
Apr 02, 2007 71.71 72.12 71.30 72.01 1,228,313 +0.18(+0.25%)
Mar 30, 2007 72.10 72.48 71.04 71.83 1,812,728 -0.14(-0.19%)
Mar 29, 2007 71.69 72.11 71.48 71.97 1,430,171 +0.91(+1.28%)
Mar 28, 2007 71.68 71.69 71.03 71.06 1,474,448 -0.74(-1.03%)
Mar 27, 2007 72.30 72.34 71.57 71.79 1,540,481 -0.52(-0.72%)
Mar 26, 2007 72.46 72.60 71.60 72.31 1,732,759 -0.14(-0.20%)
Mar 23, 2007 72.69 73.25 72.45 72.45 1,981,419 -0.79(-1.08%)
Mar 22, 2007 72.81 73.60 72.81 73.24 1,519,890 -0.22(-0.30%)
Mar 21, 2007 71.98 73.61 71.60 73.46 2,423,469 +1.26(+1.75%)
Mar 20, 2007 71.71 72.60 71.57 72.20 1,138,104 +0.33(+0.46%)
Mar 19, 2007 70.95 72.16 70.80 71.87 1,245,122 +1.10(+1.56%)
Mar 16, 2007 70.88 71.27 70.38 70.76 3,049,294 -0.13(-0.18%)
Mar 15, 2007 70.19 71.15 70.17 70.89 2,318,709 +0.71(+1.01%)
Mar 14, 2007 69.86 70.42 68.85 70.18 3,253,860 +0.33(+0.47%)
Mar 13, 2007 71.57 71.60 69.80 69.85 3,665,913 -1.72(-2.40%)
Mar 12, 2007 71.97 72.15 71.23 71.57 2,351,240 -0.45(-0.63%)
Mar 09, 2007 72.97 72.97 71.94 72.03 2,462,748 -0.29(-0.41%)
Mar 08, 2007 71.82 72.62 71.52 72.32 1,925,835 +0.93(+1.31%)
Mar 07, 2007 71.51 71.95 71.24 71.39 2,727,678 -0.48(-0.67%)
Mar 06, 2007 70.84 71.90 70.58 71.87 2,614,042 +1.27(+1.80%)
Mar 05, 2007 70.59 71.21 70.21 70.60 3,072,447 -0.22(-0.31%)
Mar 02, 2007 70.79 71.30 70.34 70.82 2,769,727 +0.02(+0.03%)
Mar 01, 2007 70.48 71.06 68.95 70.79 2,761,312 -0.27(-0.38%)
Feb 28, 2007 70.51 71.27 70.51 71.06 3,464,454 +0.65(+0.93%)
Feb 27, 2007 71.97 72.16 69.55 70.41 3,693,723 -2.66(-3.64%)
Feb 26, 2007 72.90 73.61 72.61 73.07 3,725,303 +0.56(+0.78%)
Feb 23, 2007 72.82 73.17 72.31 72.51 2,062,891 -0.09(-0.12%)
Feb 22, 2007 72.69 73.27 72.45 72.60 1,588,651 -0.38(-0.53%)
Feb 21, 2007 72.51 73.34 72.51 72.98 1,361,643 -0.13(-0.17%)
Feb 20, 2007 72.69 73.36 72.21 73.11 1,303,761 +0.14(+0.20%)
Feb 16, 2007 72.75 73.12 72.54 72.96 1,333,434 -0.05(-0.07%)
Feb 15, 2007 72.71 73.18 72.57 73.02 1,596,235 +0.29(+0.39%)
Feb 14, 2007 72.90 73.39 72.71 72.73 2,092,097 -0.34(-0.46%)
Feb 13, 2007 72.31 73.10 72.07 73.07 1,586,044 +1.02(+1.42%)
Feb 12, 2007 71.77 72.42 71.63 72.05 1,338,896 +0.45(+0.63%)
Feb 09, 2007 72.08 72.83 71.38 71.60 2,107,467 -0.43(-0.59%)
Feb 08, 2007 72.08 72.22 71.23 72.03 2,043,463 -0.05(-0.06%)
Feb 07, 2007 72.31 72.66 72.05 72.07 1,645,868 -0.05(-0.07%)
Feb 06, 2007 72.23 72.81 72.05 72.12 2,247,983 -0.11(-0.16%)
Feb 05, 2007 71.90 72.47 71.64 72.24 1,697,497 +0.05(+0.06%)
Feb 02, 2007 72.65 72.90 72.15 72.19 1,811,799 -0.20(-0.27%)
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.