Hartford Finl Services Gp (NY: HIG )

65.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 66.67 67.32 65.42 65.46 1,238,867 -0.31(-0.47%)
Jun 27, 2022 65.86 66.14 65.06 65.77 1,284,161 +0.08(+0.12%)
Jun 24, 2022 63.23 66.08 63.06 65.69 2,649,302 +2.88(+4.59%)
Jun 23, 2022 65.36 65.39 62.40 62.81 1,813,210 -2.42(-3.71%)
Jun 22, 2022 64.02 66.08 63.65 65.23 2,103,434 +0.16(+0.25%)
Jun 21, 2022 65.54 65.64 64.62 65.07 1,513,396 +0.72(+1.12%)
Jun 17, 2022 64.26 64.84 63.70 64.35 3,909,381 -0.02(-0.03%)
Jun 16, 2022 65.66 65.75 63.88 64.37 2,032,964 -2.66(-3.97%)
Jun 15, 2022 67.40 68.11 66.40 67.03 1,819,019 +0.43(+0.65%)
Jun 14, 2022 66.40 67.23 66.02 66.60 1,349,804 +0.51(+0.77%)
Jun 13, 2022 67.12 67.34 65.70 66.09 1,814,014 -2.19(-3.21%)
Jun 10, 2022 68.42 69.00 67.84 68.28 1,658,061 -1.50(-2.15%)
Jun 09, 2022 71.67 71.78 69.65 69.78 1,747,971 -2.01(-2.80%)
Jun 08, 2022 73.07 73.07 71.66 71.79 1,606,943 -1.64(-2.23%)
Jun 07, 2022 72.52 73.54 72.15 73.43 1,223,446 +0.66(+0.91%)
Jun 06, 2022 72.43 73.11 71.73 72.77 1,694,796 +0.89(+1.24%)
Jun 03, 2022 71.89 71.98 71.33 71.88 1,197,248 -0.07(-0.10%)
Jun 02, 2022 71.60 71.98 70.61 71.95 823,171 +0.67(+0.94%)
Jun 01, 2022 72.68 72.71 70.51 71.28 2,190,100 -1.23(-1.70%)
May 31, 2022 71.85 73.00 71.50 72.51 3,083,930 -0.19(-0.26%)
May 27, 2022 70.74 72.74 70.39 72.70 1,999,170 +2.00(+2.83%)
May 26, 2022 70.80 71.03 70.27 70.70 2,619,409 +0.85(+1.22%)
May 25, 2022 68.86 70.42 68.50 69.85 1,948,780 +0.90(+1.31%)
May 24, 2022 68.86 69.12 67.34 68.95 2,276,117 +0.32(+0.47%)
May 23, 2022 68.05 69.18 67.29 68.63 2,031,836 +1.84(+2.75%)
May 20, 2022 67.69 68.25 65.59 66.79 4,071,034 -0.65(-0.96%)
May 19, 2022 68.01 69.05 66.97 67.44 2,742,945 -1.32(-1.92%)
May 18, 2022 70.51 70.95 68.55 68.76 2,262,302 -2.22(-3.13%)
May 17, 2022 70.12 70.98 69.90 70.98 1,834,921 +1.72(+2.48%)
May 16, 2022 69.73 70.44 69.08 69.26 1,603,581 -0.29(-0.42%)
May 13, 2022 69.53 70.22 68.94 69.55 2,220,848 +0.45(+0.65%)
May 12, 2022 69.86 70.47 68.35 69.10 2,233,091 -0.70(-1.00%)
May 11, 2022 70.11 71.50 69.74 69.80 1,447,133 -0.22(-0.31%)
May 10, 2022 71.19 71.93 69.27 70.02 1,874,877 -0.78(-1.10%)
May 09, 2022 71.57 72.13 70.52 70.80 2,209,073 -1.31(-1.82%)
May 06, 2022 71.96 72.54 71.22 72.11 1,583,395 +0.10(+0.14%)
May 05, 2022 72.48 73.30 71.29 72.01 1,645,569 -1.25(-1.71%)
May 04, 2022 70.94 73.41 70.68 73.26 2,090,498 +2.59(+3.66%)
May 03, 2022 70.65 71.93 69.92 70.67 2,833,962 +0.57(+0.81%)
May 02, 2022 70.62 70.81 68.64 70.10 2,786,156 +0.17(+0.24%)
Apr 29, 2022 70.25 72.65 69.23 69.93 3,159,463 -1.34(-1.88%)
Apr 28, 2022 70.68 71.43 69.27 71.27 2,324,755 +1.28(+1.83%)
Apr 27, 2022 70.11 70.81 69.69 69.99 2,611,859 +0.05(+0.07%)
Apr 26, 2022 70.69 71.68 69.92 69.94 1,379,196 -1.46(-2.04%)
Apr 25, 2022 71.05 71.48 69.52 71.40 2,637,289 -0.11(-0.15%)
Apr 22, 2022 73.02 73.02 71.43 71.51 2,617,257 -1.60(-2.19%)
Apr 21, 2022 75.67 76.00 72.96 73.11 2,497,535 -1.54(-2.06%)
Apr 20, 2022 73.58 74.98 73.58 74.65 1,450,268 +1.18(+1.61%)
Apr 19, 2022 75.29 75.86 72.22 73.47 2,691,219 -1.58(-2.11%)
Apr 18, 2022 74.57 75.83 74.57 75.05 1,300,186 +0.10(+0.13%)
Apr 14, 2022 75.42 76.00 74.89 74.95 1,309,347 -0.40(-0.53%)
Apr 13, 2022 74.00 75.40 73.92 75.35 1,401,084 +0.94(+1.26%)
Apr 12, 2022 74.51 75.60 74.22 74.41 1,948,103 +0.29(+0.39%)
Apr 11, 2022 74.32 75.30 73.81 74.12 1,631,275 -0.01(-0.01%)
Apr 08, 2022 73.02 74.48 72.37 74.13 1,839,255 +1.68(+2.32%)
Apr 07, 2022 71.83 72.66 71.04 72.45 1,720,291 +0.52(+0.72%)
Apr 06, 2022 71.43 72.82 71.26 71.93 1,872,136 +0.46(+0.64%)
Apr 05, 2022 71.03 72.61 71.03 71.47 1,649,312 +0.45(+0.63%)
Apr 04, 2022 72.27 72.37 70.81 71.02 1,586,695 -1.52(-2.10%)
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.