Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.85 +0.55 (+0.54%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 64.39 64.55 62.50 62.82 3,821,147 -2.02(-3.11%)
Nov 29, 2021 66.19 66.37 64.80 64.84 1,760,958 -0.60(-0.92%)
Nov 26, 2021 65.68 66.13 64.81 65.45 1,600,654 -2.15(-3.17%)
Nov 24, 2021 68.28 68.61 67.52 67.59 1,211,018 -0.93(-1.35%)
Nov 23, 2021 67.34 68.61 67.14 68.52 1,842,755 +1.77(+2.65%)
Nov 22, 2021 66.21 67.49 66.00 66.75 1,576,989 +0.90(+1.36%)
Nov 19, 2021 65.96 66.62 65.59 65.85 2,207,735 -0.78(-1.16%)
Nov 18, 2021 67.16 66.98 66.56 66.63 1,836,190 -0.58(-0.86%)
Nov 17, 2021 67.19 67.86 66.94 67.21 1,811,304 -0.15(-0.22%)
Nov 16, 2021 68.69 68.96 67.28 67.36 1,897,308 -1.00(-1.47%)
Nov 15, 2021 68.14 68.73 67.69 68.36 1,187,666 +0.55(+0.81%)
Nov 12, 2021 68.99 69.36 67.74 67.81 1,603,914 -1.35(-1.95%)
Nov 11, 2021 68.51 69.45 68.12 69.16 1,211,585 +0.65(+0.95%)
Nov 10, 2021 68.09 68.51 1,507,039 +0.30(+0.44%)
Nov 09, 2021 67.27 68.31 67.24 68.21 1,569,475 +0.64(+0.95%)
Nov 08, 2021 68.34 68.35 66.82 67.57 1,546,706 -0.32(-0.47%)
Nov 05, 2021 68.58 68.91 67.32 67.89 1,735,270 -0.10(-0.15%)
Nov 04, 2021 69.80 69.80 67.58 67.99 1,730,176 -2.01(-2.88%)
Nov 03, 2021 68.69 70.54 68.69 70.00 1,578,292 +1.22(+1.77%)
Nov 02, 2021 69.25 69.64 68.75 68.78 1,455,037 -0.34(-0.49%)
Nov 01, 2021 69.57 69.19 68.27 69.12 1,972,352 +0.20(+0.29%)
Oct 29, 2021 70.88 73.88 68.72 68.93 2,667,573 -0.80(-1.15%)
Oct 28, 2021 68.84 69.79 68.84 69.73 1,862,951 +0.92(+1.33%)
Oct 27, 2021 69.55 69.87 68.73 68.81 1,530,219 -0.12(-0.18%)
Oct 26, 2021 69.97 68.94 1,205,867 -0.81(-1.17%)
Oct 25, 2021 70.41 70.41 69.21 69.75 1,862,280 -0.28(-0.40%)
Oct 22, 2021 69.26 70.29 69.00 70.03 2,156,483 +1.07(+1.55%)
Oct 21, 2021 68.94 69.40 68.68 68.96 1,234,499 -0.12(-0.18%)
Oct 20, 2021 68.17 69.18 68.12 69.09 1,316,750 +0.72(+1.05%)
Oct 19, 2021 68.42 68.60 67.94 68.37 1,341,261 +0.58(+0.85%)
Oct 18, 2021 67.99 68.78 67.72 67.79 1,915,111 -0.37(-0.54%)
Oct 15, 2021 68.95 69.09 67.76 68.16 1,585,566 -0.27(-0.40%)
Oct 14, 2021 68.22 68.71 67.50 68.44 2,100,618 +0.78(+1.15%)
Oct 13, 2021 67.56 68.05 66.67 67.66 1,720,923 -0.35(-0.51%)
Oct 12, 2021 68.43 68.98 67.76 68.01 1,372,759 -0.61(-0.90%)
Oct 11, 2021 69.44 69.89 68.58 68.62 1,287,446 -0.38(-0.55%)
Oct 08, 2021 67.97 69.11 67.50 69.00 2,317,740 +0.56(+0.81%)
Oct 07, 2021 69.12 69.92 68.42 68.44 2,249,113 -0.01(-0.01%)
Oct 06, 2021 67.37 68.54 66.86 68.45 1,907,065 +0.67(+0.99%)
Oct 05, 2021 66.22 68.19 66.08 67.78 1,935,116 +1.46(+2.21%)
Oct 04, 2021 66.96 67.81 66.14 66.32 1,563,701 -0.79(-1.18%)
Oct 01, 2021 66.58 67.76 66.13 67.11 1,598,981 +0.72(+1.08%)
Sep 30, 2021 68.05 68.24 66.33 66.39 2,646,897 -1.35(-1.99%)
Sep 29, 2021 67.04 67.83 66.81 67.75 2,197,934 +0.89(+1.33%)
Sep 28, 2021 67.04 67.36 66.52 66.86 2,537,295 -0.13(-0.20%)
Sep 27, 2021 65.91 67.07 65.62 66.99 1,939,528 +1.40(+2.13%)
Sep 24, 2021 65.73 66.15 65.49 65.59 1,971,295 +0.02(+0.03%)
Sep 23, 2021 65.76 66.45 65.39 65.57 2,308,493 +0.43(+0.65%)
Sep 22, 2021 65.01 65.38 64.62 65.15 2,207,725 +1.05(+1.64%)
Sep 21, 2021 65.02 65.36 64.06 64.10 1,707,580 -0.63(-0.98%)
Sep 20, 2021 64.50 65.17 63.59 64.73 2,837,566 -1.01(-1.54%)
Sep 17, 2021 66.67 67.39 65.57 65.74 6,818,829 -0.94(-1.40%)
Sep 16, 2021 66.49 66.96 65.91 66.68 2,151,472 +0.12(+0.18%)
Sep 15, 2021 66.20 66.97 65.82 66.55 2,806,370 +0.28(+0.43%)
Sep 14, 2021 66.40 66.53 65.55 66.27 3,046,114 -0.19(-0.28%)
Sep 13, 2021 65.88 66.61 65.43 66.46 2,167,850 +1.30(+2.00%)
Sep 10, 2021 65.29 65.64 64.63 65.16 1,964,302 +0.30(+0.47%)
Sep 09, 2021 65.52 66.57 64.80 64.85 4,325,180 +0.03(+0.04%)
Sep 08, 2021 63.64 64.85 63.39 64.82 2,312,793 +0.97(+1.52%)
Sep 07, 2021 64.36 64.93 63.82 63.85 1,435,621 -0.50(-0.78%)
Sep 03, 2021 64.66 64.84 64.09 64.35 2,310,567 -0.36(-0.55%)
Sep 02, 2021 64.26 64.83 64.03 64.71 2,004,136 +0.61(+0.96%)
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.