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 (%)
May 31, 2007 77.95 78.27 77.46 77.53 1,782,421 -0.38(-0.49%)
May 30, 2007 76.99 77.95 76.93 77.92 1,871,278 +0.44(+0.56%)
May 29, 2007 77.41 77.85 77.29 77.48 1,716,924 -0.08(-0.10%)
May 25, 2007 77.72 78.05 77.32 77.56 1,283,535 -0.17(-0.21%)
May 24, 2007 79.01 79.21 77.47 77.72 2,136,129 -1.59(-2.00%)
May 23, 2007 79.60 79.61 78.92 79.31 1,540,548 -0.37(-0.46%)
May 22, 2007 79.47 79.83 79.05 79.68 1,420,635 +0.36(+0.45%)
May 21, 2007 78.61 79.39 78.61 79.32 1,689,912 +0.82(+1.04%)
May 18, 2007 78.65 78.71 78.13 78.50 1,955,109 +0.06(+0.08%)
May 17, 2007 78.68 78.82 78.11 78.44 1,068,636 -0.57(-0.72%)
May 16, 2007 78.26 79.01 78.16 79.01 1,699,227 +0.75(+0.96%)
May 15, 2007 78.98 79.62 78.18 78.26 1,790,745 -0.45(-0.57%)
May 14, 2007 79.16 79.47 78.24 78.71 1,021,532 -0.46(-0.58%)
May 11, 2007 78.42 79.16 78.27 79.16 1,124,656 +1.10(+1.41%)
May 10, 2007 78.25 78.70 77.78 78.07 1,830,960 -0.48(-0.61%)
May 09, 2007 78.18 78.65 77.84 78.55 2,253,169 +0.37(+0.47%)
May 08, 2007 78.32 78.44 77.69 78.18 1,303,494 -0.22(-0.28%)
May 07, 2007 78.08 78.61 77.88 78.40 1,089,426 +0.44(+0.57%)
May 04, 2007 78.08 78.08 77.35 77.95 1,535,678 +0.07(+0.09%)
May 03, 2007 77.03 77.91 76.84 77.89 1,293,793 +0.86(+1.11%)
May 02, 2007 76.36 77.45 76.06 77.03 1,236,439 +0.55(+0.72%)
May 01, 2007 76.24 76.78 75.63 76.48 2,028,427 +0.43(+0.56%)
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%)
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.