Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.58 +0.28 (+0.27%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.90 41.47 40.81 41.40 3,288,779 +0.26(+0.62%)
Jan 30, 2019 40.72 41.32 40.57 41.15 1,856,517 +0.48(+1.17%)
Jan 29, 2019 41.04 41.31 40.51 40.67 2,462,832 -0.50(-1.22%)
Jan 28, 2019 41.02 41.29 40.58 41.17 1,785,219 -0.09(-0.21%)
Jan 25, 2019 41.42 41.80 41.22 41.26 2,515,662 +0.08(+0.19%)
Jan 24, 2019 40.94 41.32 40.89 41.18 2,447,591 +0.15(+0.37%)
Jan 23, 2019 40.87 41.07 40.46 41.03 1,849,378 +0.26(+0.63%)
Jan 22, 2019 41.01 41.37 40.60 40.78 2,620,964 -0.41(-1.01%)
Jan 18, 2019 40.92 41.29 40.73 41.19 3,629,176 +0.50(+1.24%)
Jan 17, 2019 39.82 40.80 39.82 40.69 2,850,113 +0.69(+1.72%)
Jan 16, 2019 39.91 40.20 39.54 40.00 2,598,451 +0.39(+0.98%)
Jan 15, 2019 39.36 39.64 39.07 39.61 1,966,413 +0.32(+0.81%)
Jan 14, 2019 38.90 39.55 38.87 39.29 2,152,225 +0.06(+0.16%)
Jan 11, 2019 38.82 39.36 38.77 39.23 2,327,432 +0.21(+0.54%)
Jan 10, 2019 38.59 39.15 38.56 39.02 3,030,296 +0.40(+1.03%)
Jan 09, 2019 38.21 38.72 38.20 38.62 2,264,997 +0.34(+0.88%)
Jan 08, 2019 39.00 39.08 37.87 38.29 3,496,877 -0.52(-1.34%)
Jan 07, 2019 38.78 39.22 38.62 38.81 2,124,258 -0.14(-0.36%)
Jan 04, 2019 38.36 39.00 38.27 38.95 3,601,752 +1.16(+3.08%)
Jan 03, 2019 38.12 38.38 37.74 37.79 4,107,558 -0.53(-1.38%)
Jan 02, 2019 38.45 38.55 37.89 38.32 4,222,008 -0.91(-2.32%)
Dec 31, 2018 38.84 39.22 38.55 39.22 2,529,374 +0.60(+1.55%)
Dec 28, 2018 38.96 39.20 38.40 38.62 3,144,039 -0.09(-0.23%)
Dec 27, 2018 37.25 38.71 36.80 38.71 3,774,601 +0.90(+2.38%)
Dec 26, 2018 36.03 37.90 35.77 37.81 4,123,340 +1.84(+5.13%)
Dec 24, 2018 37.02 37.05 35.96 35.97 1,893,404 -1.26(-3.39%)
Dec 21, 2018 37.42 38.54 37.12 37.23 6,302,924 -0.27(-0.73%)
Dec 20, 2018 37.34 38.02 37.24 37.50 5,778,667 -0.15(-0.40%)
Dec 19, 2018 37.32 38.46 37.32 37.65 5,766,697 +0.34(+0.92%)
Dec 18, 2018 37.10 37.87 37.06 37.31 4,218,983 +0.43(+1.17%)
Dec 17, 2018 36.34 37.44 36.16 36.88 6,471,114 +0.46(+1.26%)
Dec 14, 2018 36.26 36.56 36.07 36.42 4,410,200 -0.04(-0.12%)
Dec 13, 2018 36.54 36.80 36.06 36.46 3,449,671 -0.06(-0.17%)
Dec 12, 2018 36.97 37.32 36.51 36.52 3,565,734 +0.04(+0.12%)
Dec 11, 2018 37.18 37.46 36.22 36.48 5,105,200 -0.20(-0.55%)
Dec 10, 2018 36.71 36.88 35.82 36.68 3,767,796 -0.05(-0.14%)
Dec 07, 2018 37.29 37.86 36.60 36.74 3,440,493 -0.64(-1.70%)
Dec 06, 2018 37.45 37.55 36.29 37.37 5,782,554 -0.41(-1.10%)
Dec 04, 2018 38.81 39.07 37.71 37.79 3,529,565 -0.83(-2.15%)
Dec 03, 2018 39.29 39.48 38.39 38.62 2,675,942 -0.38(-0.97%)
Nov 30, 2018 38.65 39.11 38.59 38.99 2,852,005 +0.19(+0.48%)
Nov 29, 2018 39.11 39.38 38.81 38.81 1,885,329 -0.55(-1.40%)
Nov 28, 2018 38.70 39.37 38.59 39.36 2,528,280 +0.69(+1.79%)
Nov 27, 2018 39.01 39.18 38.54 38.67 2,031,284 -0.60(-1.52%)
Nov 26, 2018 39.10 39.48 38.92 39.27 2,179,678 +0.61(+1.59%)
Nov 23, 2018 38.53 38.97 38.32 38.65 931,025 -0.22(-0.56%)
Nov 21, 2018 38.87 38.87 38.87 0 +0.25(+0.64%)
Nov 20, 2018 38.22 38.91 38.09 38.63 5,009,441 +0.21(+0.55%)
Nov 19, 2018 38.36 38.48 38.06 38.41 3,612,191 -0.02(-0.05%)
Nov 16, 2018 38.26 38.52 38.04 38.43 6,609,709 -0.11(-0.30%)
Nov 15, 2018 38.20 38.66 37.97 38.55 3,259,985 -0.08(-0.20%)
Nov 14, 2018 39.85 39.87 38.35 38.63 4,333,604 -1.10(-2.76%)
Nov 13, 2018 39.90 40.46 39.62 39.72 2,643,233 -0.17(-0.42%)
Nov 12, 2018 40.77 40.89 39.84 39.89 2,574,928 -0.95(-2.32%)
Nov 09, 2018 40.64 41.04 40.51 40.83 2,395,108 +0.11(+0.28%)
Nov 08, 2018 40.99 41.39 40.48 40.72 2,767,670 -0.42(-1.02%)
Nov 07, 2018 40.59 41.20 40.13 41.14 2,809,529 +0.70(+1.73%)
Nov 06, 2018 39.79 40.56 39.72 40.44 3,052,871 +0.57(+1.43%)
Nov 05, 2018 39.50 40.17 39.50 39.87 2,803,908 +0.53(+1.34%)
Nov 02, 2018 40.52 40.70 39.17 39.34 5,640,462 -0.80(-1.99%)
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.