The Hartford Financial Srvcs G (NY: HGH )

25.50 USD +0.05 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 25.47 25.50 25.41 25.50 62,705 +0.05(+0.20%)
Jan 20, 2022 25.41 25.47 25.41 25.45 31,318 +0.02(+0.08%)
Jan 19, 2022 25.46 25.46 25.42 25.43 78,076 -0.04(-0.16%)
Jan 18, 2022 25.50 25.50 25.45 25.47 50,847 -0.04(-0.16%)
Jan 14, 2022 25.51 0 +0.05(+0.20%)
Jan 13, 2022 25.45 25.52 25.45 25.46 28,676 +0.01(+0.04%)
Jan 12, 2022 25.50 25.54 25.42 25.45 42,282 -0.02(-0.08%)
Jan 11, 2022 25.43 25.50 25.43 25.47 25,753 -0.02(-0.07%)
Jan 10, 2022 25.47 25.50 25.41 25.49 46,330 -0.00(-0.01%)
Jan 07, 2022 25.46 25.54 25.46 25.49 69,545 +0.00(+0.00%)
Jan 06, 2022 25.40 25.54 25.37 25.49 124,976 +0.11(+0.43%)
Jan 05, 2022 25.39 25.45 25.37 25.38 60,616 -0.01(-0.04%)
Jan 04, 2022 25.41 25.45 25.38 25.39 28,196 -0.06(-0.24%)
Jan 03, 2022 25.45 25.45 25.39 25.45 50,494 +0.00(+0.00%)
Dec 31, 2021 25.41 25.45 25.39 25.45 101,125 +0.03(+0.12%)
Dec 30, 2021 25.42 25.42 25.37 25.42 73,434 -0.46(-1.78%)
Dec 29, 2021 25.88 25.88 25.85 25.88 51,509 +0.04(+0.15%)
Dec 28, 2021 25.86 25.92 25.84 25.84 64,683 -0.02(-0.07%)
Dec 27, 2021 25.90 25.93 25.83 25.86 71,636 -0.02(-0.08%)
Dec 23, 2021 25.93 25.93 25.85 25.88 27,122 -0.02(-0.08%)
Dec 22, 2021 25.82 25.90 25.82 25.90 71,969 +0.57(+2.25%)
Dec 21, 2021 25.83 25.89 25.33 25.33 48,282 -0.51(-1.97%)
Dec 20, 2021 25.83 25.90 25.82 25.84 69,155 +0.02(+0.08%)
Dec 17, 2021 25.85 25.86 25.81 25.82 79,976 -0.01(-0.04%)
Dec 16, 2021 25.87 25.97 25.81 25.83 125,561 -0.03(-0.12%)
Dec 15, 2021 25.87 25.93 25.86 25.86 202,131 -0.01(-0.04%)
Dec 14, 2021 25.92 25.98 25.86 25.87 50,174 -0.10(-0.39%)
Dec 13, 2021 26.01 26.02 25.95 25.97 32,104 -0.01(-0.04%)
Dec 10, 2021 26.07 26.24 25.90 25.98 31,800 -0.04(-0.15%)
Dec 09, 2021 25.90 26.04 25.90 26.02 50,912 +0.05(+0.19%)
Dec 08, 2021 25.98 26.04 25.90 25.97 67,822 +0.05(+0.19%)
Dec 07, 2021 26.00 26.04 25.90 25.92 92,649 -0.07(-0.27%)
Dec 06, 2021 25.91 26.01 25.91 25.99 52,140 +0.04(+0.15%)
Dec 03, 2021 25.88 25.95 25.86 25.95 181,112 +0.04(+0.15%)
Dec 02, 2021 25.87 25.96 25.87 25.91 70,220 +0.01(+0.04%)
Dec 01, 2021 25.88 25.93 25.86 25.90 35,683 +0.05(+0.19%)
Nov 30, 2021 25.84 25.87 25.84 25.85 98,153 -0.08(-0.31%)
Nov 29, 2021 25.90 25.95 25.90 25.93 33,883 +0.07(+0.27%)
Nov 26, 2021 25.90 25.94 25.85 25.86 26,786 -0.06(-0.23%)
Nov 24, 2021 25.90 25.96 25.90 25.92 48,514 +0.01(+0.04%)
Nov 23, 2021 25.90 25.93 25.90 25.91 26,896 +0.01(+0.04%)
Nov 22, 2021 25.92 25.95 25.89 25.90 33,784 -0.03(-0.12%)
Nov 19, 2021 25.84 25.96 25.84 25.93 17,187 +0.08(+0.31%)
Nov 18, 2021 25.87 25.86 25.85 25.85 31,854 -0.03(-0.12%)
Nov 17, 2021 25.84 25.92 25.84 25.88 27,739 +0.02(+0.08%)
Nov 16, 2021 25.84 25.88 25.84 25.86 45,351 -0.01(-0.04%)
Nov 15, 2021 25.93 25.95 25.85 25.87 33,858 +0.00(+0.00%)
Nov 12, 2021 25.86 25.92 25.86 25.87 38,641 -0.01(-0.04%)
Nov 11, 2021 25.89 25.91 25.88 25.88 21,970 -0.01(-0.04%)
Nov 10, 2021 26.04 25.89 47,542 -0.18(-0.69%)
Nov 09, 2021 26.03 26.13 25.96 26.07 28,462 +0.02(+0.08%)
Nov 08, 2021 26.10 26.10 26.01 26.05 27,614 -0.07(-0.27%)
Nov 05, 2021 26.05 26.12 26.03 26.12 23,446 +0.05(+0.19%)
Nov 04, 2021 26.00 26.08 25.98 26.07 24,854 +0.06(+0.23%)
Nov 03, 2021 25.96 26.03 25.93 26.01 29,727 +0.03(+0.12%)
Nov 02, 2021 26.01 26.02 25.91 25.98 42,346 -0.07(-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.