Hartford Finl Services Gp (NY: HIG )

70.78 USD -0.32 (-0.45%)
Streaming Delayed Price Updated: 11:26 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 71.10 73.13 70.70 71.10 2,017,539 +0.64(+0.91%)
Jan 19, 2022 71.58 71.88 70.37 70.46 1,589,514 -0.86(-1.21%)
Jan 18, 2022 72.32 72.69 71.07 71.32 1,867,359 -1.13(-1.56%)
Jan 14, 2022 72.45 0 +0.04(+0.06%)
Jan 13, 2022 72.67 73.38 72.14 72.41 2,483,536 +0.09(+0.12%)
Jan 12, 2022 72.52 73.11 72.19 72.32 1,122,564 -0.08(-0.11%)
Jan 11, 2022 72.07 72.44 70.93 72.40 1,325,101 +0.56(+0.78%)
Jan 10, 2022 72.45 72.78 71.32 71.84 1,409,069 -0.22(-0.31%)
Jan 07, 2022 71.69 72.08 71.25 72.06 1,575,525 +0.56(+0.78%)
Jan 06, 2022 71.16 71.70 70.34 71.50 1,835,737 +1.14(+1.62%)
Jan 05, 2022 71.16 71.85 70.28 70.36 1,360,346 -0.47(-0.66%)
Jan 04, 2022 70.00 71.16 69.98 70.83 1,573,449 +1.32(+1.90%)
Jan 03, 2022 69.30 70.11 69.18 69.51 1,048,309 +0.47(+0.68%)
Dec 31, 2021 68.97 69.48 68.89 69.04 582,730 -0.08(-0.12%)
Dec 30, 2021 69.72 70.10 69.09 69.12 637,513 -0.45(-0.65%)
Dec 29, 2021 69.11 69.84 68.77 69.57 632,892 +0.43(+0.62%)
Dec 28, 2021 68.85 69.59 68.69 69.14 574,477 +0.30(+0.44%)
Dec 27, 2021 68.17 68.89 67.83 68.84 473,399 +0.57(+0.83%)
Dec 23, 2021 67.94 68.47 67.73 68.27 742,314 +0.64(+0.95%)
Dec 22, 2021 67.36 68.04 67.36 67.63 1,099,562 +0.09(+0.13%)
Dec 21, 2021 66.72 68.02 66.52 67.54 1,820,076 +1.44(+2.18%)
Dec 20, 2021 66.89 66.89 65.13 66.10 1,588,181 -1.60(-2.36%)
Dec 17, 2021 69.07 69.07 67.39 67.70 4,616,259 -1.40(-2.03%)
Dec 16, 2021 68.68 69.64 67.89 69.10 2,178,484 +1.13(+1.66%)
Dec 15, 2021 68.22 68.58 67.50 67.97 1,622,492 -0.08(-0.12%)
Dec 14, 2021 67.48 69.13 67.33 68.05 1,963,880 +0.81(+1.20%)
Dec 13, 2021 67.89 68.03 67.00 67.24 1,507,037 -0.91(-1.34%)
Dec 10, 2021 68.70 69.16 67.68 68.15 1,514,186 -0.08(-0.12%)
Dec 09, 2021 68.21 68.66 67.75 68.23 1,246,320 -0.28(-0.41%)
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%)
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.