Skip to main content

The Hartford Financial Srvcs G (NY: HGH )

25.00 UNCHANGED
Last Price Updated: 9:41 AM EDT, Apr 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.05 29.14 28.92 29.04 32,020 +0.05(+0.17%)
Jan 30, 2018 28.94 28.94 28.93 28.99 49,569 -0.11(-0.38%)
Jan 29, 2018 29.60 29.68 29.02 29.10 76,801 -0.64(-2.15%)
Jan 26, 2018 29.88 29.97 29.66 29.74 35,043 -0.14(-0.47%)
Jan 25, 2018 29.54 30.00 29.51 29.88 57,649 +0.27(+0.93%)
Jan 24, 2018 29.08 29.64 29.08 29.61 127,234 +0.41(+1.39%)
Jan 23, 2018 29.04 29.23 29.04 29.20 104,243 +0.03(+0.10%)
Jan 22, 2018 29.00 29.17 28.90 29.17 51,338 +0.15(+0.52%)
Jan 19, 2018 28.85 29.35 28.83 29.02 63,122 +0.07(+0.24%)
Jan 18, 2018 28.98 29.08 28.90 28.95 43,547 -0.06(-0.21%)
Jan 17, 2018 29.19 29.24 29.00 29.01 43,604 -0.26(-0.89%)
Jan 16, 2018 29.27 29.33 29.11 29.27 80,654 +0.00(+0.00%)
Jan 12, 2018 29.27 29.27 29.27 0 +0.07(+0.24%)
Jan 11, 2018 29.00 29.20 28.99 29.20 37,584 +0.23(+0.79%)
Jan 10, 2018 28.97 47,196 -0.12(-0.41%)
Jan 09, 2018 29.10 29.14 29.00 29.09 40,053 +0.01(+0.03%)
Jan 08, 2018 29.29 29.29 29.08 29.08 51,159 +0.04(+0.14%)
Jan 05, 2018 29.12 29.22 29.04 29.04 42,321 -0.01(-0.03%)
Jan 04, 2018 29.20 29.27 29.05 29.05 40,925 -0.17(-0.58%)
Jan 03, 2018 29.19 29.30 28.98 29.22 62,213 +0.10(+0.34%)
Jan 02, 2018 29.33 29.35 28.68 29.12 84,491 -0.14(-0.48%)
Dec 29, 2017 29.26 29.26 29.26 0 +0.01(+0.03%)
Dec 28, 2017 29.66 29.66 29.25 29.25 96,354 -0.70(-2.34%)
Dec 27, 2017 29.96 30.03 29.80 29.95 50,834 -0.04(-0.13%)
Dec 26, 2017 30.07 30.12 29.84 29.99 44,095 -0.13(-0.43%)
Dec 22, 2017 30.09 30.24 30.07 30.12 14,694 +0.03(+0.10%)
Dec 21, 2017 29.87 30.21 29.87 30.09 23,747 +0.16(+0.53%)
Dec 20, 2017 30.05 30.39 29.87 29.93 62,340 -0.22(-0.73%)
Dec 19, 2017 30.24 30.32 29.96 30.15 33,751 -0.24(-0.79%)
Dec 18, 2017 30.11 30.39 30.11 30.39 36,380 +0.28(+0.93%)
Dec 15, 2017 30.33 30.33 30.08 30.11 40,292 -0.11(-0.36%)
Dec 14, 2017 29.90 30.27 29.81 30.22 61,241 +0.26(+0.87%)
Dec 13, 2017 29.87 29.96 29.76 29.96 55,939 +0.04(+0.13%)
Dec 12, 2017 30.07 30.18 29.86 29.92 45,102 -0.07(-0.23%)
Dec 11, 2017 29.93 30.05 29.93 29.99 29,890 +0.06(+0.20%)
Dec 08, 2017 29.98 30.22 29.91 29.93 40,047 -0.01(-0.03%)
Dec 07, 2017 30.18 30.18 29.81 29.94 68,017 -0.17(-0.56%)
Dec 06, 2017 29.98 30.21 29.81 30.11 35,300 +0.20(+0.67%)
Dec 05, 2017 29.99 30.15 29.88 29.91 22,256 -0.12(-0.40%)
Dec 04, 2017 30.19 29.95 30.03 60,579 -0.15(-0.50%)
Dec 01, 2017 30.09 30.18 29.90 30.18 21,470 +0.14(+0.47%)
Nov 30, 2017 29.77 30.04 29.77 30.04 103,680 +0.27(+0.91%)
Nov 29, 2017 29.87 29.88 29.63 29.77 91,646 -0.22(-0.73%)
Nov 28, 2017 30.20 30.27 29.90 29.99 39,829 -0.25(-0.83%)
Nov 27, 2017 30.38 30.46 30.20 30.24 36,304 -0.36(-1.18%)
Nov 24, 2017 30.53 30.72 30.48 30.60 9,117 +0.21(+0.69%)
Nov 22, 2017 30.41 30.41 30.14 30.39 25,383 +0.18(+0.60%)
Nov 21, 2017 30.76 30.76 30.14 30.21 89,757 -0.42(-1.37%)
Nov 20, 2017 30.47 30.84 30.30 30.63 46,975 +0.25(+0.82%)
Nov 17, 2017 30.07 30.38 30.01 30.38 30,917 +0.41(+1.37%)
Nov 16, 2017 29.97 30.20 29.90 29.97 32,415 +0.15(+0.50%)
Nov 15, 2017 30.21 30.21 29.79 29.82 32,050 -0.40(-1.32%)
Nov 14, 2017 30.33 30.41 30.19 30.22 37,288 +0.01(+0.03%)
Nov 13, 2017 30.10 30.43 29.91 30.21 31,599 +0.25(+0.83%)
Nov 10, 2017 30.42 30.42 29.77 29.96 40,407 -0.44(-1.45%)
Nov 09, 2017 30.09 30.59 30.09 30.40 48,448 +0.19(+0.63%)
Nov 08, 2017 30.52 30.62 30.03 30.21 22,967 -0.39(-1.27%)
Nov 07, 2017 30.56 30.65 30.41 30.60 40,301 +0.10(+0.33%)
Nov 06, 2017 30.54 30.64 30.27 30.50 33,637 +0.04(+0.13%)
Nov 03, 2017 30.61 30.70 30.37 30.46 44,663 -0.03(-0.10%)
Nov 02, 2017 30.30 30.70 30.30 30.49 83,491 +0.08(+0.26%)
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.