Hartford Finl Services Gp (NY: HIG )

68.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 68.29 68.85 68.00 68.51 1,420,254 +0.26(+0.38%)
Dec 07, 2021 68.13 69.04 67.51 68.25 1,610,559 +0.58(+0.86%)
Dec 06, 2021 67.58 68.41 67.17 67.67 2,738,497 +1.03(+1.55%)
Dec 03, 2021 67.01 67.71 66.11 66.64 1,760,389 -0.42(-0.63%)
Dec 02, 2021 65.52 67.75 65.29 67.06 2,063,894 +2.09(+3.22%)
Dec 01, 2021 67.13 68.12 64.86 64.97 1,582,123 -1.13(-1.71%)
Nov 30, 2021 67.75 67.92 65.76 66.10 3,631,764 -2.51(-3.66%)
Nov 29, 2021 70.03 70.22 68.56 68.61 1,664,290 -0.64(-0.92%)
Nov 26, 2021 69.50 69.97 68.57 69.25 1,512,786 -2.27(-3.17%)
Nov 24, 2021 72.25 72.59 71.44 71.52 1,144,539 -0.98(-1.35%)
Nov 23, 2021 71.25 72.60 71.04 72.50 1,741,597 +1.87(+2.65%)
Nov 22, 2021 70.06 71.41 69.83 70.63 1,490,420 +0.95(+1.36%)
Nov 19, 2021 69.79 70.49 69.40 69.68 2,086,541 -0.82(-1.16%)
Nov 18, 2021 71.06 70.87 70.43 70.50 1,735,392 -0.61(-0.86%)
Nov 17, 2021 71.09 71.80 70.82 71.11 1,711,872 -0.16(-0.22%)
Nov 16, 2021 72.68 72.97 71.19 71.27 1,793,155 -1.06(-1.47%)
Nov 15, 2021 72.10 72.72 71.62 72.33 1,122,469 +0.58(+0.81%)
Nov 12, 2021 73.00 73.39 71.67 71.75 1,515,867 -1.43(-1.95%)
Nov 11, 2021 72.49 73.48 72.08 73.18 1,145,075 +0.69(+0.95%)
Nov 10, 2021 72.05 72.49 1,424,310 +0.32(+0.44%)
Nov 09, 2021 71.18 72.28 71.15 72.17 1,483,318 +0.68(+0.95%)
Nov 08, 2021 72.31 72.32 70.70 71.49 1,461,799 -0.34(-0.47%)
Nov 05, 2021 72.56 72.91 71.23 71.83 1,640,012 -0.11(-0.15%)
Nov 04, 2021 73.85 73.85 71.51 71.94 1,635,198 -2.13(-2.88%)
Nov 03, 2021 72.68 74.64 72.68 74.07 1,491,651 +1.29(+1.77%)
Nov 02, 2021 73.27 73.68 72.74 72.78 1,375,163 -0.36(-0.49%)
Nov 01, 2021 73.61 73.21 72.24 73.14 1,864,079 +0.21(+0.29%)
Oct 29, 2021 75.00 78.17 72.71 72.93 2,521,136 -0.85(-1.15%)
Oct 28, 2021 72.84 73.84 72.84 73.78 1,760,684 +0.97(+1.33%)
Oct 27, 2021 73.59 73.93 72.72 72.81 1,446,217 -0.13(-0.18%)
Oct 26, 2021 74.03 72.94 1,139,671 -0.86(-1.17%)
Oct 25, 2021 74.50 74.50 73.23 73.80 1,760,050 -0.30(-0.40%)
Oct 22, 2021 73.28 74.37 73.01 74.10 2,038,102 +1.13(+1.55%)
Oct 21, 2021 72.94 73.43 72.67 72.97 1,166,731 -0.13(-0.18%)
Oct 20, 2021 72.13 73.20 72.08 73.10 1,244,467 +0.76(+1.05%)
Oct 19, 2021 72.39 72.58 71.89 72.34 1,267,632 +0.61(+0.85%)
Oct 18, 2021 71.94 72.78 71.65 71.73 1,809,981 -0.39(-0.54%)
Oct 15, 2021 72.95 73.10 71.70 72.12 1,498,526 -0.29(-0.40%)
Oct 14, 2021 72.18 72.70 71.42 72.41 1,985,304 +0.82(+1.15%)
Oct 13, 2021 71.48 72.00 70.54 71.59 1,626,453 -0.37(-0.51%)
Oct 12, 2021 72.40 72.99 71.70 71.96 1,297,401 -0.65(-0.90%)
Oct 11, 2021 73.47 73.95 72.56 72.61 1,216,772 -0.40(-0.55%)
Oct 08, 2021 71.92 73.12 71.42 73.01 2,190,507 +0.59(+0.81%)
Oct 07, 2021 73.13 73.98 72.39 72.42 2,125,647 -0.01(-0.01%)
Oct 06, 2021 71.28 72.52 70.74 72.43 1,802,376 +0.71(+0.99%)
Oct 05, 2021 70.07 72.15 69.92 71.72 1,828,887 +1.55(+2.21%)
Oct 04, 2021 70.85 71.75 69.98 70.17 1,477,861 -0.84(-1.18%)
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.