Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Hartford Financial Srvcs G (NY: HGH )

25.00 UNCHANGED
Last Price Updated: 9:41 AM EDT, Apr 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.73 28.73 28.38 28.50 35,829 -0.14(-0.48%)
Jan 30, 2013 28.64 28.65 28.61 28.64 21,508 +0.06(+0.21%)
Jan 29, 2013 28.66 28.66 28.51 28.58 41,624 -0.03(-0.10%)
Jan 28, 2013 28.63 28.67 28.61 28.61 21,506 -0.08(-0.27%)
Jan 25, 2013 28.71 28.76 28.68 28.69 29,011 +0.01(+0.03%)
Jan 24, 2013 28.66 28.71 28.64 28.68 35,526 +0.02(+0.07%)
Jan 23, 2013 28.65 28.68 28.58 28.66 28,630 +0.02(+0.07%)
Jan 22, 2013 28.57 28.65 28.47 28.64 58,355 +0.10(+0.34%)
Jan 18, 2013 28.51 28.54 28.35 28.54 46,081 +0.09(+0.31%)
Jan 17, 2013 28.65 28.65 28.44 28.45 41,678 -0.15(-0.52%)
Jan 16, 2013 28.63 28.66 28.50 28.60 47,799 +0.02(+0.07%)
Jan 15, 2013 28.67 28.67 28.54 28.58 22,423 -0.04(-0.14%)
Jan 14, 2013 28.66 28.68 28.60 28.62 9,384 -0.05(-0.17%)
Jan 11, 2013 28.74 28.74 28.63 28.67 29,402 +0.02(+0.07%)
Jan 10, 2013 28.68 28.68 28.60 28.65 15,581 -0.01(-0.03%)
Jan 09, 2013 28.69 28.69 28.57 28.66 98,873 +0.11(+0.38%)
Jan 08, 2013 28.60 28.61 28.47 28.55 30,703 +0.01(+0.03%)
Jan 07, 2013 28.65 28.70 28.45 28.54 31,590 -0.11(-0.38%)
Jan 04, 2013 28.66 28.69 28.55 28.65 27,410 +0.09(+0.31%)
Jan 03, 2013 28.49 28.65 28.34 28.56 45,217 +0.20(+0.69%)
Jan 02, 2013 28.38 28.67 28.25 28.36 46,323 +0.15(+0.52%)
Dec 31, 2012 28.11 28.22 27.95 28.22 26,494 +0.17(+0.60%)
Dec 28, 2012 28.00 28.08 27.85 28.05 14,112 +0.08(+0.28%)
Dec 27, 2012 27.72 27.99 27.68 27.97 29,305 -0.24(-0.84%)
Dec 26, 2012 28.20 28.22 28.11 28.21 6,981 +0.10(+0.37%)
Dec 24, 2012 28.08 28.18 28.08 28.10 5,948 -0.11(-0.39%)
Dec 21, 2012 28.08 28.22 28.08 28.21 118,124 +0.03(+0.09%)
Dec 20, 2012 28.13 28.20 28.06 28.19 29,014 +0.06(+0.21%)
Dec 19, 2012 27.96 28.13 27.92 28.13 67,820 +0.26(+0.92%)
Dec 18, 2012 27.64 27.98 27.64 27.87 339,682 +0.12(+0.42%)
Dec 17, 2012 27.59 27.81 27.56 27.75 99,864 +0.07(+0.25%)
Dec 14, 2012 27.58 27.68 27.28 27.68 45,770 +0.21(+0.75%)
Dec 13, 2012 27.60 27.76 27.47 27.48 67,006 -0.09(-0.31%)
Dec 12, 2012 27.69 27.69 27.48 27.56 65,409 -0.07(-0.26%)
Dec 11, 2012 27.58 27.70 27.57 27.64 21,426 +0.06(+0.21%)
Dec 10, 2012 27.76 27.76 27.58 27.58 44,550 -0.14(-0.50%)
Dec 07, 2012 27.66 27.71 27.57 27.71 28,108 +0.11(+0.39%)
Dec 06, 2012 27.48 27.66 27.42 27.61 196,022 +0.19(+0.68%)
Dec 05, 2012 27.55 27.55 27.39 27.42 115,479 +0.02(+0.07%)
Dec 04, 2012 27.52 27.61 27.39 27.40 91,200 +0.01(+0.04%)
Nov 30, 2012 27.65 27.65 27.39 27.39 152,757 -0.19(-0.68%)
Nov 29, 2012 27.68 27.81 27.47 27.58 113,707 -0.04(-0.14%)
Nov 28, 2012 27.57 27.71 27.55 27.62 68,241 +0.04(+0.14%)
Nov 27, 2012 27.73 27.77 27.39 27.58 93,510 +0.01(+0.04%)
Nov 26, 2012 27.62 27.69 27.45 27.57 37,972 -0.05(-0.18%)
Nov 23, 2012 27.59 27.66 27.59 27.62 15,156 +0.05(+0.18%)
Nov 21, 2012 27.72 27.80 27.57 27.57 83,349 -0.07(-0.25%)
Nov 20, 2012 27.66 27.70 27.58 27.64 37,611 -0.05(-0.18%)
Nov 19, 2012 27.88 27.88 27.55 27.68 47,606 +0.06(+0.21%)
Nov 16, 2012 27.76 27.81 27.54 27.63 194,209 -0.18(-0.64%)
Nov 15, 2012 27.86 27.91 27.57 27.80 79,059 -0.19(-0.67%)
Nov 14, 2012 28.24 28.29 27.98 27.99 64,606 -0.27(-0.94%)
Nov 13, 2012 28.20 28.31 28.16 28.25 35,972 +0.02(+0.07%)
Nov 12, 2012 28.15 28.23 28.05 28.23 10,482 +0.25(+0.88%)
Nov 09, 2012 28.10 28.22 27.89 27.99 310,127 -0.07(-0.25%)
Nov 08, 2012 28.22 28.40 27.94 28.06 39,808 -0.05(-0.18%)
Nov 07, 2012 28.22 28.24 28.11 28.11 38,128 -0.14(-0.49%)
Nov 06, 2012 28.12 28.24 28.09 28.24 18,769 +0.07(+0.24%)
Nov 05, 2012 27.92 28.18 27.91 28.18 49,320 +0.21(+0.74%)
Nov 02, 2012 27.94 28.15 27.64 27.97 279,560 +0.06(+0.21%)
Nov 01, 2012 27.96 27.96 27.85 27.91 40,608 +0.02(+0.07%)
Oct 31, 2012 27.98 28.04 27.81 27.89 85,098 -0.02(-0.07%)
Oct 26, 2012 28.08 27.91 27.91 27.91 48,333 -0.05(-0.18%)
Oct 25, 2012 28.04 28.08 27.91 27.96 271,301 -0.06(-0.21%)
Oct 24, 2012 28.20 28.21 27.91 28.02 378,401 -0.05(-0.17%)
Oct 23, 2012 28.09 28.24 28.02 28.07 34,168 +0.01(+0.03%)
Oct 19, 2012 28.25 28.25 28.01 28.06 107,061 -0.08(-0.28%)
Oct 18, 2012 28.21 28.30 28.11 28.14 31,458 +0.02(+0.07%)
Oct 17, 2012 28.18 28.21 28.11 28.12 19,390 -0.04(-0.14%)
Oct 16, 2012 28.28 28.28 28.08 28.16 496,516 +0.03(+0.10%)
Oct 15, 2012 28.32 28.36 28.06 28.13 43,147 -0.24(-0.83%)
Oct 12, 2012 28.37 28.37 28.26 28.36 26,168 +0.05(+0.17%)
Oct 11, 2012 28.23 28.36 28.23 28.31 25,626 +0.02(+0.07%)
Oct 10, 2012 28.18 28.30 28.13 28.29 37,052 +0.19(+0.66%)
Oct 09, 2012 28.25 28.28 28.11 28.11 854,332 -0.14(-0.49%)
Oct 08, 2012 27.99 28.26 27.96 28.24 15,983 +0.24(+0.84%)
Oct 05, 2012 28.11 28.25 27.92 28.01 36,821 +0.02(+0.07%)
Oct 04, 2012 28.11 28.27 27.94 27.99 59,914 -0.02(-0.07%)
Oct 03, 2012 28.04 28.27 28.00 28.01 55,482 -0.12(-0.42%)
Oct 02, 2012 27.81 28.16 27.81 28.13 32,317 +0.30(+1.10%)
Oct 01, 2012 27.70 27.82 27.60 27.82 41,744 +0.31(+1.14%)
Sep 28, 2012 27.68 27.68 27.44 27.51 45,487 -0.01(-0.04%)
Sep 27, 2012 27.40 27.72 27.33 27.52 133,138 -0.34(-1.23%)
Sep 26, 2012 27.76 27.92 27.76 27.86 35,763 +0.05(+0.18%)
Sep 25, 2012 27.81 27.84 27.76 27.81 32,484 +0.10(+0.35%)
Sep 24, 2012 27.85 27.85 27.71 27.71 202,407 -0.09(-0.31%)
Sep 21, 2012 27.92 27.94 27.77 27.80 27,710 +0.02(+0.07%)
Sep 20, 2012 27.78 27.98 27.78 27.78 35,215 -0.20(-0.70%)
Sep 19, 2012 27.97 28.01 27.91 27.98 15,787 +0.20(+0.71%)
Sep 18, 2012 27.81 27.83 27.72 27.78 39,414 -0.01(-0.04%)
Sep 17, 2012 27.76 27.79 27.71 27.79 14,790 +0.03(+0.11%)
Sep 14, 2012 27.71 27.80 27.66 27.76 78,047 +0.02(+0.07%)
Sep 13, 2012 27.81 27.81 27.74 27.74 23,831 +0.00(+0.00%)
Sep 12, 2012 27.69 27.79 27.68 27.74 19,236 -0.02(-0.07%)
Sep 11, 2012 27.67 27.78 27.67 27.76 23,843 -0.01(-0.04%)
Sep 10, 2012 27.68 27.79 27.68 27.77 10,408 -0.01(-0.04%)
Sep 07, 2012 27.81 27.81 27.70 27.78 153,491 +0.17(+0.60%)
Sep 06, 2012 27.63 27.70 27.57 27.62 18,827 -0.04(-0.14%)
Sep 05, 2012 27.71 27.71 27.62 27.65 31,893 -0.01(-0.04%)
Sep 04, 2012 27.69 27.72 27.55 27.66 27,414 +0.00(+0.00%)
Aug 31, 2012 27.80 27.81 27.54 27.66 29,157 -0.04(-0.14%)
Aug 30, 2012 27.85 27.86 27.52 27.70 27,952 -0.09(-0.32%)
Aug 29, 2012 27.86 27.86 27.77 27.79 29,702 +0.02(+0.07%)
Aug 27, 2012 27.81 27.81 27.72 27.77 21,734 +0.03(+0.11%)
Aug 24, 2012 27.80 27.80 27.52 27.74 42,749 -0.06(-0.21%)
Aug 23, 2012 27.81 27.81 27.65 27.80 16,655 -0.01(-0.04%)
Aug 22, 2012 27.80 27.81 27.75 27.81 38,036 +0.16(+0.57%)
Aug 21, 2012 27.88 27.88 27.52 27.65 266,164 -0.10(-0.35%)
Aug 20, 2012 27.86 27.90 27.58 27.75 20,946 +0.12(+0.43%)
Aug 17, 2012 27.89 27.89 27.62 27.64 19,853 -0.13(-0.46%)
Aug 16, 2012 28.01 28.12 27.64 27.76 53,210 -0.23(-0.81%)
Aug 15, 2012 28.20 28.23 27.89 27.99 42,309 -0.05(-0.18%)
Aug 14, 2012 28.24 28.24 27.94 28.04 115,640 -0.03(-0.10%)
Aug 13, 2012 28.09 28.19 28.00 28.07 21,231 -0.07(-0.24%)
Aug 10, 2012 28.16 28.28 28.06 28.14 85,890 -0.07(-0.24%)
Aug 09, 2012 28.13 28.32 28.04 28.21 141,402 +0.17(+0.60%)
Aug 08, 2012 27.79 28.07 27.74 28.04 51,532 +0.39(+1.42%)
Aug 07, 2012 27.62 27.84 27.57 27.65 97,993 +0.09(+0.32%)
Aug 06, 2012 27.50 27.62 27.42 27.56 103,367 +0.18(+0.65%)
Aug 03, 2012 27.44 27.44 27.28 27.38 11,767 +0.07(+0.25%)
Aug 02, 2012 27.23 27.46 27.21 27.31 92,570 +0.14(+0.51%)
Aug 01, 2012 27.27 27.33 27.16 27.17 284,984 -0.05(-0.18%)
Jul 31, 2012 27.19 27.30 27.19 27.22 60,776 +0.05(+0.18%)
Jul 30, 2012 27.23 27.23 27.06 27.17 58,267 +0.04(+0.14%)
Jul 27, 2012 27.17 27.30 27.07 27.13 45,987 +0.05(+0.18%)
Jul 26, 2012 27.08 27.37 26.98 27.08 115,481 +0.15(+0.55%)
Jul 25, 2012 26.94 27.04 26.82 26.94 169,110 +0.17(+0.62%)
Jul 24, 2012 27.12 27.34 26.51 26.77 216,269 -0.15(-0.55%)
Jul 23, 2012 27.00 27.26 26.91 26.92 102,483 -0.26(-0.94%)
Jul 20, 2012 27.71 27.71 27.05 27.17 328,292 -0.40(-1.46%)
Jul 19, 2012 27.63 27.66 27.42 27.58 377,625 +0.01(+0.04%)
Jul 18, 2012 27.55 27.64 27.53 27.57 145,767 +0.08(+0.29%)
Jul 17, 2012 27.78 27.78 27.33 27.49 590,648 -0.06(-0.21%)
Jul 16, 2012 27.62 27.72 27.43 27.55 77,211 -0.07(-0.25%)
Jul 13, 2012 27.52 27.72 27.26 27.62 60,752 +0.27(+0.97%)
Jul 12, 2012 27.42 27.42 27.26 27.35 75,707 -0.14(-0.50%)
Jul 11, 2012 27.62 27.70 27.27 27.49 1,199,964 +0.03(+0.11%)
Jul 10, 2012 27.57 27.91 27.40 27.46 162,412 -0.06(-0.21%)
Jul 09, 2012 27.45 27.69 27.29 27.52 77,688 +0.20(+0.72%)
Jul 06, 2012 26.93 27.48 26.93 27.32 44,101 +0.16(+0.58%)
Jul 05, 2012 26.87 27.48 26.82 27.16 60,972 +0.26(+0.95%)
Jul 03, 2012 26.77 26.99 26.77 26.91 27,798 +0.23(+0.85%)
Jul 02, 2012 26.51 26.75 26.29 26.68 43,896 +0.11(+0.41%)
Jun 29, 2012 26.24 26.75 26.04 26.57 68,586 +0.45(+1.73%)
Jun 28, 2012 26.20 26.23 26.05 26.12 74,945 -0.01(-0.04%)
Jun 27, 2012 25.99 26.30 25.98 26.13 79,601 -0.33(-1.26%)
Jun 26, 2012 26.71 26.71 26.27 26.47 475,364 -0.12(-0.44%)
Jun 25, 2012 26.57 26.68 26.31 26.58 258,198 +0.11(+0.41%)
Jun 22, 2012 26.19 26.66 26.19 26.48 50,849 +0.34(+1.32%)
Jun 21, 2012 26.14 26.28 26.11 26.13 78,581 +0.01(+0.04%)
Jun 20, 2012 26.09 26.14 25.82 26.12 62,128 +0.19(+0.72%)
Jun 19, 2012 25.93 26.07 25.85 25.93 180,181 +0.14(+0.53%)
Jun 18, 2012 25.80 25.94 25.70 25.80 85,626 +0.05(+0.19%)
Jun 15, 2012 25.80 25.81 25.72 25.75 45,839 +0.05(+0.19%)
Jun 14, 2012 25.66 25.91 25.65 25.70 221,318 +0.01(+0.04%)
Jun 13, 2012 25.70 25.72 25.65 25.69 60,892 +0.00(+0.00%)
Jun 12, 2012 25.85 25.87 25.55 25.69 101,004 +0.00(+0.00%)
Jun 11, 2012 25.89 25.89 25.66 25.69 473,784 +0.00(+0.00%)
Jun 08, 2012 25.80 26.04 25.66 25.69 34,000 +0.08(+0.31%)
Jun 07, 2012 25.65 26.04 25.60 25.61 37,173 +0.11(+0.42%)
Jun 06, 2012 25.55 25.90 25.49 25.50 103,995 +0.00(+0.00%)
Jun 05, 2012 25.52 25.57 25.50 25.50 65,254 -0.09(-0.35%)
Jun 04, 2012 25.62 25.65 25.40 25.59 75,027 +0.15(+0.58%)
Jun 01, 2012 25.50 25.55 25.40 25.44 58,734 -0.08(-0.31%)
May 31, 2012 25.55 25.65 25.45 25.52 93,280 +0.06(+0.23%)
May 30, 2012 25.50 25.51 25.45 25.46 55,570 -0.04(-0.15%)
May 29, 2012 25.63 25.68 25.48 25.50 141,256 -0.05(-0.19%)
May 25, 2012 25.55 25.58 25.49 25.55 53,529 +0.05(+0.19%)
May 24, 2012 25.52 25.58 25.48 25.50 73,297 +0.05(+0.19%)
May 23, 2012 25.49 25.55 25.45 25.45 64,240 -0.07(-0.27%)
May 22, 2012 25.55 25.65 25.49 25.52 127,143 +0.02(+0.08%)
May 21, 2012 25.45 25.55 25.30 25.50 107,450 +0.17(+0.66%)
May 18, 2012 25.50 25.58 25.23 25.34 43,870 -0.02(-0.08%)
May 17, 2012 25.60 25.60 25.31 25.36 62,013 -0.24(-0.92%)
May 16, 2012 25.60 25.68 25.55 25.59 56,202 +0.08(+0.31%)
May 15, 2012 25.45 25.68 25.39 25.51 661,044 +0.06(+0.23%)
May 14, 2012 25.60 25.65 25.45 25.45 72,086 -0.25(-0.96%)
May 11, 2012 25.80 25.81 25.70 25.70 43,443 -0.09(-0.34%)
May 10, 2012 25.75 25.85 25.74 25.79 227,137 +0.06(+0.23%)
May 09, 2012 25.80 25.83 25.70 25.73 46,209 -0.08(-0.30%)
May 08, 2012 25.90 25.94 25.81 25.81 50,288 -0.04(-0.15%)
May 07, 2012 25.84 25.93 25.82 25.85 239,223 -0.02(-0.08%)
May 04, 2012 25.80 25.94 25.80 25.87 65,763 +0.05(+0.19%)
May 03, 2012 25.97 25.98 25.82 25.82 88,597 -0.09(-0.34%)
May 02, 2012 26.01 26.23 25.88 25.91 348,911 +0.00(+0.00%)
May 01, 2012 25.97 26.04 25.88 25.91 121,354 +0.01(+0.04%)
Apr 30, 2012 25.92 26.04 25.76 25.90 160,062 +0.09(+0.34%)
Apr 27, 2012 25.85 25.93 25.77 25.81 379,893 +0.04(+0.15%)
Apr 26, 2012 25.74 25.78 25.57 25.77 204,210 +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.