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 30, 2015 30.58 30.58 30.48 30.52 21,117 +0.08(+0.26%)
Jan 29, 2015 30.18 30.70 30.15 30.44 25,207 +0.19(+0.63%)
Jan 28, 2015 30.22 30.25 30.06 30.25 16,269 +0.13(+0.43%)
Jan 27, 2015 30.14 30.26 29.96 30.12 20,270 +0.07(+0.23%)
Jan 26, 2015 30.28 30.38 30.02 30.05 43,742 -0.17(-0.56%)
Jan 23, 2015 30.19 30.41 30.19 30.22 60,535 -0.08(-0.26%)
Jan 22, 2015 30.15 30.32 30.03 30.30 31,256 +0.26(+0.87%)
Jan 21, 2015 30.13 30.19 30.02 30.04 75,993 -0.14(-0.46%)
Jan 20, 2015 30.14 30.27 30.10 30.18 51,859 -0.01(-0.03%)
Jan 16, 2015 29.72 30.28 29.72 30.19 49,364 +0.33(+1.11%)
Jan 15, 2015 30.02 30.02 29.70 29.86 21,930 -0.13(-0.43%)
Jan 14, 2015 30.05 30.11 29.95 29.99 21,341 -0.03(-0.10%)
Jan 13, 2015 29.98 30.06 29.91 30.02 31,225 +0.00(+0.00%)
Jan 12, 2015 30.02 30.07 30.02 30.02 29,103 +0.13(+0.43%)
Jan 09, 2015 30.07 30.07 29.89 29.89 34,112 -0.15(-0.50%)
Jan 08, 2015 30.04 30.12 30.00 30.04 20,087 +0.05(+0.17%)
Jan 07, 2015 30.04 30.12 29.95 29.99 25,671 +0.08(+0.27%)
Jan 06, 2015 29.99 29.99 29.80 29.91 29,521 -0.03(-0.10%)
Jan 05, 2015 30.07 30.07 29.67 29.94 42,995 -0.15(-0.50%)
Jan 02, 2015 30.01 30.26 29.88 30.09 25,223 +0.13(+0.43%)
Dec 31, 2014 29.95 29.96 29.96 29.96 30,500 -0.10(-0.33%)
Dec 30, 2014 29.81 30.19 29.77 30.06 17,145 +0.10(+0.33%)
Dec 29, 2014 30.20 30.26 29.79 29.96 35,958 -0.59(-1.93%)
Dec 26, 2014 30.68 30.69 30.20 30.55 17,124 -0.12(-0.39%)
Dec 24, 2014 30.60 30.67 30.67 30.67 12,200 -0.02(-0.07%)
Dec 23, 2014 30.64 30.72 30.51 30.69 16,877 +0.16(+0.53%)
Dec 22, 2014 30.41 30.62 30.41 30.53 33,106 +0.03(+0.09%)
Dec 19, 2014 30.12 30.64 30.12 30.50 24,557 +0.30(+0.99%)
Dec 18, 2014 29.80 30.28 29.80 30.20 22,587 +0.32(+1.07%)
Dec 17, 2014 29.57 29.90 29.57 29.88 14,880 +0.18(+0.61%)
Dec 16, 2014 29.99 29.99 29.70 29.70 22,576 -0.27(-0.90%)
Dec 15, 2014 30.17 30.17 29.86 29.97 16,187 -0.06(-0.20%)
Dec 12, 2014 30.12 30.20 30.02 30.03 14,146 -0.09(-0.30%)
Dec 11, 2014 29.91 30.24 29.90 30.12 33,242 +0.17(+0.57%)
Dec 10, 2014 30.39 30.49 29.84 29.95 35,167 -0.56(-1.84%)
Dec 09, 2014 30.21 30.53 30.14 30.51 31,535 +0.19(+0.63%)
Dec 08, 2014 29.87 30.37 29.87 30.32 17,017 +0.29(+0.97%)
Dec 05, 2014 29.90 30.22 29.87 30.03 23,166 +0.12(+0.40%)
Dec 04, 2014 30.18 30.18 29.71 29.91 62,103 -0.12(-0.40%)
Dec 03, 2014 30.30 30.44 30.01 30.03 25,842 -0.26(-0.86%)
Dec 02, 2014 30.45 30.53 30.19 30.29 42,963 -0.13(-0.43%)
Dec 01, 2014 30.64 30.64 30.42 30.42 32,974 -0.21(-0.69%)
Nov 28, 2014 30.53 30.65 30.48 30.63 7,168 +0.28(+0.92%)
Nov 26, 2014 30.35 30.35 30.35 30.35 54,600 +0.00(+0.00%)
Nov 25, 2014 30.62 30.62 30.27 30.35 56,902 -0.30(-0.98%)
Nov 24, 2014 30.66 30.68 30.58 30.65 50,338 +0.07(+0.23%)
Nov 21, 2014 30.58 30.62 30.53 30.58 14,810 +0.10(+0.33%)
Nov 20, 2014 30.49 30.49 30.46 30.48 10,876 +0.04(+0.13%)
Nov 19, 2014 30.55 30.57 30.41 30.44 29,256 -0.03(-0.10%)
Nov 18, 2014 30.55 30.55 30.47 30.47 23,291 +0.00(+0.00%)
Nov 17, 2014 30.53 30.59 30.05 30.47 390,247 -0.01(-0.03%)
Nov 14, 2014 30.31 30.55 30.31 30.48 26,527 +0.12(+0.40%)
Nov 13, 2014 30.45 30.45 30.29 30.36 28,897 +0.08(+0.26%)
Nov 12, 2014 30.38 30.44 30.24 30.28 17,685 -0.11(-0.36%)
Nov 11, 2014 30.11 30.44 30.08 30.39 42,835 +0.31(+1.03%)
Nov 10, 2014 30.22 30.25 30.06 30.08 62,047 -0.09(-0.30%)
Nov 07, 2014 30.10 30.26 30.10 30.17 39,391 +0.03(+0.10%)
Nov 06, 2014 30.11 30.23 30.11 30.14 27,266 +0.03(+0.10%)
Nov 05, 2014 30.25 30.30 30.10 30.11 42,853 -0.14(-0.46%)
Nov 04, 2014 30.31 30.31 30.21 30.25 34,423 +0.01(+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.