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, 2020 28.54 28.60 28.41 28.42 61,700 -0.10(-0.35%)
Jan 30, 2020 28.52 28.61 28.51 28.52 85,128 -0.02(-0.07%)
Jan 29, 2020 28.52 28.63 28.51 28.54 44,298 -0.03(-0.11%)
Jan 28, 2020 28.57 28.64 28.54 28.57 50,452 +0.00(+0.00%)
Jan 27, 2020 28.44 28.58 28.41 28.57 35,556 +0.05(+0.18%)
Jan 24, 2020 28.52 28.52 28.41 28.52 40,400 +0.01(+0.04%)
Jan 23, 2020 28.48 28.52 28.43 28.51 44,341 +0.01(+0.04%)
Jan 22, 2020 28.51 28.57 28.42 28.50 58,243 +0.02(+0.07%)
Jan 21, 2020 28.58 28.62 28.44 28.48 76,860 -0.08(-0.28%)
Jan 17, 2020 28.72 28.83 28.52 28.56 52,800 -0.13(-0.45%)
Jan 16, 2020 28.70 28.75 28.50 28.69 63,335 -0.07(-0.24%)
Jan 15, 2020 28.81 28.84 28.64 28.76 89,972 +0.00(+0.00%)
Jan 14, 2020 28.87 28.87 28.69 28.76 51,964 -0.12(-0.42%)
Jan 13, 2020 28.81 28.88 28.69 28.88 52,830 +0.11(+0.38%)
Jan 10, 2020 28.66 28.78 28.64 28.77 32,800 +0.05(+0.17%)
Jan 09, 2020 28.65 28.75 28.61 28.72 36,690 +0.03(+0.10%)
Jan 08, 2020 28.59 28.73 28.54 28.69 36,491 +0.15(+0.53%)
Jan 07, 2020 28.57 28.62 28.50 28.54 68,699 -0.08(-0.28%)
Jan 06, 2020 28.66 28.68 28.61 28.62 69,406 -0.03(-0.10%)
Jan 03, 2020 28.49 28.68 28.49 28.65 93,600 +0.11(+0.39%)
Jan 02, 2020 28.40 28.65 28.40 28.54 62,248 +0.15(+0.53%)
Dec 31, 2019 28.42 28.43 28.31 28.39 76,700 -0.02(-0.07%)
Dec 30, 2019 28.42 28.43 28.30 28.41 109,182 -0.38(-1.32%)
Dec 27, 2019 28.75 28.84 28.70 28.79 32,300 -0.05(-0.17%)
Dec 26, 2019 28.85 28.85 28.76 28.84 10,045 +0.02(+0.07%)
Dec 24, 2019 28.80 28.94 28.80 28.82 18,600 -0.04(-0.14%)
Dec 23, 2019 28.76 28.86 28.75 28.86 26,879 +0.12(+0.42%)
Dec 20, 2019 28.74 28.81 28.68 28.74 57,200 +0.03(+0.10%)
Dec 19, 2019 28.69 28.74 28.56 28.71 44,663 +0.02(+0.07%)
Dec 18, 2019 28.55 28.69 28.55 28.69 35,195 +0.04(+0.14%)
Dec 17, 2019 28.58 28.69 28.51 28.65 54,800 +0.11(+0.39%)
Dec 16, 2019 28.37 28.54 28.30 28.54 41,640 +0.20(+0.71%)
Dec 13, 2019 28.15 28.34 28.06 28.34 63,200 +0.17(+0.60%)
Dec 12, 2019 28.19 28.19 28.01 28.17 42,690 -0.02(-0.07%)
Dec 11, 2019 28.03 28.19 28.03 28.19 34,382 +0.16(+0.57%)
Dec 10, 2019 27.93 28.03 27.89 28.03 62,293 +0.10(+0.36%)
Dec 09, 2019 27.87 28.03 27.87 27.93 29,124 +0.03(+0.11%)
Dec 06, 2019 27.85 27.94 27.77 27.90 47,000 +0.00(+0.00%)
Dec 05, 2019 28.00 28.03 27.86 27.90 39,139 -0.09(-0.32%)
Dec 04, 2019 28.03 28.07 27.97 27.99 44,254 -0.01(-0.04%)
Dec 03, 2019 28.16 28.44 27.97 28.00 118,745 -0.25(-0.88%)
Dec 02, 2019 28.29 28.36 28.15 28.25 50,309 -0.09(-0.32%)
Nov 29, 2019 28.40 28.51 28.21 28.34 120,300 -0.06(-0.21%)
Nov 27, 2019 28.44 28.61 28.40 28.40 55,300 -0.10(-0.35%)
Nov 26, 2019 28.63 28.63 28.50 28.50 22,053 -0.02(-0.07%)
Nov 25, 2019 28.50 28.60 28.50 28.52 18,468 -0.04(-0.14%)
Nov 22, 2019 28.59 28.67 28.56 28.56 27,500 +0.04(+0.14%)
Nov 21, 2019 28.45 28.59 28.40 28.52 38,053 +0.08(+0.28%)
Nov 20, 2019 28.42 28.48 28.42 28.44 26,407 -0.02(-0.07%)
Nov 19, 2019 28.50 28.54 28.36 28.46 33,884 -0.06(-0.21%)
Nov 18, 2019 28.58 28.62 28.44 28.52 43,016 -0.06(-0.21%)
Nov 15, 2019 28.62 28.64 28.54 28.58 24,900 -0.01(-0.03%)
Nov 14, 2019 28.59 28.66 28.50 28.59 26,995 +0.02(+0.07%)
Nov 13, 2019 28.51 28.59 28.50 28.57 30,825 +0.12(+0.42%)
Nov 12, 2019 28.26 28.51 28.25 28.45 31,989 +0.17(+0.60%)
Nov 11, 2019 28.34 28.41 28.26 28.28 14,100 +0.00(+0.00%)
Nov 08, 2019 28.17 28.30 28.14 28.28 24,400 +0.19(+0.68%)
Nov 07, 2019 28.17 28.26 28.05 28.09 42,348 -0.17(-0.60%)
Nov 06, 2019 28.26 28.32 28.16 28.26 31,631 +0.04(+0.14%)
Nov 05, 2019 28.34 28.34 28.15 28.22 26,611 -0.10(-0.35%)
Nov 04, 2019 28.29 28.37 28.25 28.32 38,975 +0.02(+0.07%)
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.