Skip to main content

Hartford Finl Services Gp (NY: HIG )

116.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 59.99 60.13 59.67 59.91 603,680 -0.36(-0.60%)
Dec 29, 2005 59.95 60.77 59.95 60.28 1,091,528 +0.46(+0.77%)
Dec 28, 2005 59.91 60.19 59.74 59.82 1,063,860 +0.33(+0.55%)
Dec 27, 2005 60.25 60.58 59.31 59.49 1,240,334 -0.70(-1.16%)
Dec 23, 2005 59.36 60.41 59.36 60.19 777,860 +0.23(+0.38%)
Dec 22, 2005 59.98 60.05 59.63 59.95 1,438,454 +0.12(+0.20%)
Dec 21, 2005 60.27 60.34 59.54 59.84 1,752,122 +0.01(+0.01%)
Dec 20, 2005 59.72 60.00 59.64 59.83 1,443,472 +0.14(+0.23%)
Dec 19, 2005 60.65 60.65 59.61 59.69 1,006,086 -0.66(-1.10%)
Dec 16, 2005 60.95 60.99 60.12 60.35 1,901,214 -0.68(-1.11%)
Dec 15, 2005 61.11 61.20 60.61 61.03 2,246,994 +0.06(+0.10%)
Dec 14, 2005 60.69 61.10 60.67 60.97 1,887,165 +0.42(+0.69%)
Dec 13, 2005 59.98 60.88 59.98 60.55 1,749,971 +0.38(+0.64%)
Dec 12, 2005 59.88 60.32 59.84 60.16 1,863,798 +0.05(+0.08%)
Dec 09, 2005 59.98 60.60 59.91 60.12 1,230,442 +0.41(+0.69%)
Dec 08, 2005 59.91 60.06 59.51 59.70 1,288,502 -0.14(-0.23%)
Dec 07, 2005 60.42 60.48 59.63 59.84 1,208,221 -0.57(-0.95%)
Dec 06, 2005 61.29 61.53 60.28 60.42 1,058,412 -0.65(-1.06%)
Dec 05, 2005 61.41 61.41 60.64 61.06 1,453,650 -0.34(-0.56%)
Dec 02, 2005 62.08 62.08 61.21 61.41 1,660,659 -0.68(-1.09%)
Dec 01, 2005 61.43 62.40 60.75 62.08 1,985,365 +1.14(+1.87%)
Nov 30, 2005 61.99 62.06 60.95 60.95 1,942,358 -1.12(-1.80%)
Nov 29, 2005 61.38 62.42 61.38 62.06 2,062,349 +0.70(+1.15%)
Nov 28, 2005 61.36 61.62 61.21 61.36 1,431,573 +0.01(+0.01%)
Nov 25, 2005 62.08 62.08 61.30 61.35 550,064 -0.43(-0.70%)
Nov 23, 2005 61.25 62.24 61.23 61.78 850,256 +0.71(+1.17%)
Nov 22, 2005 61.07 61.08 60.53 61.07 1,279,327 -0.06(-0.09%)
Nov 21, 2005 61.63 61.79 60.93 61.13 1,239,760 -0.26(-0.42%)
Nov 18, 2005 61.41 61.53 60.74 61.38 1,648,474 +0.65(+1.07%)
Nov 17, 2005 59.96 60.74 59.81 60.74 1,467,986 +0.77(+1.28%)
Nov 16, 2005 59.66 59.97 59.29 59.97 1,113,175 +0.57(+0.96%)
Nov 15, 2005 60.19 60.39 59.20 59.40 1,431,573 -0.75(-1.25%)
Nov 14, 2005 60.43 60.53 60.04 60.15 1,385,699 -0.16(-0.27%)
Nov 11, 2005 60.33 60.36 59.74 60.31 1,121,060 +0.05(+0.08%)
Nov 10, 2005 59.17 60.55 58.89 60.26 1,984,505 +1.14(+1.94%)
Nov 09, 2005 59.12 59.46 58.81 59.12 1,819,213 +0.15(+0.25%)
Nov 08, 2005 58.93 59.29 58.45 58.97 1,703,810 -0.08(-0.13%)
Nov 07, 2005 58.62 59.17 58.20 59.05 2,851,248 +0.44(+0.75%)
Nov 04, 2005 57.69 59.40 57.65 58.61 4,806,366 +2.17(+3.84%)
Nov 03, 2005 56.73 56.85 56.07 56.44 2,531,846 -0.24(-0.43%)
Nov 02, 2005 55.71 56.83 55.65 56.68 2,353,222 +0.98(+1.75%)
Nov 01, 2005 55.60 56.15 55.42 55.71 2,243,267 +0.08(+0.14%)
Oct 31, 2005 54.71 55.91 54.58 55.63 2,098,332 +0.99(+1.81%)
Oct 28, 2005 53.83 54.73 53.62 54.64 2,080,699 +0.81(+1.50%)
Oct 27, 2005 53.50 54.06 53.36 53.83 1,643,170 +0.37(+0.69%)
Oct 26, 2005 52.93 54.24 52.93 53.46 2,713,768 +0.54(+1.01%)
Oct 25, 2005 53.17 53.27 52.55 52.92 1,372,940 -0.24(-0.45%)
Oct 24, 2005 52.46 53.28 52.27 53.16 1,258,110 +0.95(+1.82%)
Oct 21, 2005 52.10 52.46 51.65 52.21 1,671,125 +0.60(+1.16%)
Oct 20, 2005 52.55 52.67 51.34 51.61 1,386,702 -0.94(-1.79%)
Oct 19, 2005 50.96 52.57 50.62 52.55 1,893,186 +1.11(+2.16%)
Oct 18, 2005 52.04 52.11 51.41 51.44 1,637,005 -0.61(-1.18%)
Oct 17, 2005 51.91 52.48 51.63 52.06 1,766,458 +0.04(+0.08%)
Oct 14, 2005 51.90 52.34 51.76 52.02 1,643,026 +0.13(+0.24%)
Oct 13, 2005 51.97 52.46 51.77 51.89 2,684,523 -0.54(-1.04%)
Oct 12, 2005 52.76 53.51 52.23 52.44 2,341,180 -0.55(-1.04%)
Oct 11, 2005 53.51 54.11 52.84 52.99 3,113,593 +0.00(+0.00%)
Oct 10, 2005 53.71 54.04 52.97 52.99 1,343,551 -0.74(-1.38%)
Oct 07, 2005 53.44 53.82 53.19 53.73 1,550,847 +0.68(+1.28%)
Oct 06, 2005 53.43 53.71 52.86 53.05 1,543,249 -0.03(-0.07%)
Oct 05, 2005 53.68 53.78 53.08 53.08 1,363,335 -0.59(-1.09%)
Oct 04, 2005 54.10 54.29 53.62 53.67 1,231,159 -0.06(-0.12%)
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.