Skip to main content

Hartford Finl Services Gp (NY: HIG )

116.70 -0.37 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 53.14 53.54 52.88 53.22 3,282,406 -0.22(-0.40%)
Jan 30, 2020 52.27 53.54 52.12 53.43 3,073,968 +0.90(+1.71%)
Jan 29, 2020 52.82 52.97 52.36 52.53 1,766,550 -0.14(-0.27%)
Jan 28, 2020 52.27 52.93 52.20 52.68 2,956,185 +0.53(+1.02%)
Jan 27, 2020 52.28 52.76 52.12 52.15 2,519,456 -0.80(-1.51%)
Jan 24, 2020 52.79 53.01 52.51 52.95 2,314,483 +0.15(+0.29%)
Jan 23, 2020 53.23 53.24 52.41 52.79 2,972,513 -0.98(-1.82%)
Jan 22, 2020 54.30 54.30 53.48 53.77 2,471,370 -0.53(-0.98%)
Jan 21, 2020 54.81 55.05 54.21 54.30 1,626,428 -0.66(-1.19%)
Jan 17, 2020 54.36 54.96 54.33 54.96 2,317,602 +0.85(+1.58%)
Jan 16, 2020 53.71 54.28 53.71 54.10 3,088,430 +0.60(+1.12%)
Jan 15, 2020 53.47 53.90 53.44 53.50 1,826,684 -0.14(-0.27%)
Jan 14, 2020 53.31 54.07 53.28 53.65 2,616,210 +0.23(+0.44%)
Jan 13, 2020 53.70 53.84 53.08 53.41 3,024,923 -0.23(-0.44%)
Jan 10, 2020 54.40 54.42 53.63 53.65 2,762,408 -0.77(-1.42%)
Jan 09, 2020 54.32 54.43 53.96 54.42 1,977,146 +0.32(+0.60%)
Jan 08, 2020 53.92 54.60 53.81 54.10 1,844,867 +0.29(+0.53%)
Jan 07, 2020 53.94 54.30 53.72 53.81 1,593,151 -0.48(-0.89%)
Jan 06, 2020 54.33 54.61 54.15 54.29 2,284,099 -0.14(-0.26%)
Jan 03, 2020 54.13 54.55 54.12 54.44 1,478,007 -0.28(-0.51%)
Jan 02, 2020 54.72 54.77 54.07 54.71 1,795,663 +0.16(+0.30%)
Dec 31, 2019 54.48 54.64 54.26 54.55 1,232,155 +0.07(+0.13%)
Dec 30, 2019 54.49 54.53 54.26 54.48 859,222 +0.12(+0.21%)
Dec 27, 2019 54.19 54.47 54.08 54.36 1,075,532 +0.26(+0.48%)
Dec 26, 2019 54.19 54.35 53.92 54.10 1,397,138 +0.19(+0.35%)
Dec 24, 2019 53.89 54.02 53.80 53.92 551,746 -0.04(-0.07%)
Dec 23, 2019 54.80 54.80 53.75 53.95 1,583,023 -0.73(-1.33%)
Dec 20, 2019 55.02 55.17 54.58 54.68 3,312,483 +0.12(+0.21%)
Dec 19, 2019 54.55 54.83 54.31 54.56 1,921,521 -0.12(-0.21%)
Dec 18, 2019 54.81 55.04 54.44 54.68 2,146,280 +0.02(+0.03%)
Dec 17, 2019 54.85 55.30 54.62 54.66 2,517,810 -0.15(-0.28%)
Dec 16, 2019 55.14 55.33 54.59 54.81 1,943,876 -0.01(-0.02%)
Dec 13, 2019 54.71 55.12 54.52 54.82 1,375,411 -0.19(-0.34%)
Dec 12, 2019 54.68 55.37 54.62 55.01 1,654,773 +0.32(+0.59%)
Dec 11, 2019 54.84 55.05 54.62 54.69 1,830,027 -0.22(-0.41%)
Dec 10, 2019 54.83 55.08 54.65 54.91 1,521,106 +0.12(+0.21%)
Dec 09, 2019 54.61 54.96 54.43 54.80 1,757,401 +0.18(+0.33%)
Dec 06, 2019 54.69 54.89 54.44 54.62 1,959,017 +0.29(+0.53%)
Dec 05, 2019 54.13 54.63 54.13 54.33 1,786,707 -0.25(-0.46%)
Dec 04, 2019 53.92 54.91 53.89 54.58 1,534,129 +0.45(+0.83%)
Dec 03, 2019 54.84 54.87 54.08 54.13 2,377,575 -1.03(-1.87%)
Dec 02, 2019 55.63 55.72 55.14 55.16 1,659,491 -0.37(-0.66%)
Nov 29, 2019 55.80 55.98 55.42 55.53 1,006,912 -0.32(-0.58%)
Nov 27, 2019 55.99 56.06 55.61 55.85 1,773,139 -0.06(-0.11%)
Nov 26, 2019 55.39 55.93 55.19 55.92 4,940,914 +0.66(+1.20%)
Nov 25, 2019 55.15 55.46 55.15 55.26 1,472,232 +0.23(+0.42%)
Nov 22, 2019 55.10 55.33 54.85 55.02 1,463,307 -0.04(-0.07%)
Nov 21, 2019 55.31 55.35 54.83 55.06 1,556,182 -0.24(-0.44%)
Nov 20, 2019 55.37 55.43 54.93 55.30 1,818,135 -0.22(-0.40%)
Nov 19, 2019 55.33 55.84 55.31 55.52 2,069,364 +0.11(+0.19%)
Nov 18, 2019 55.23 55.44 55.18 55.42 1,655,301 +0.03(+0.05%)
Nov 15, 2019 55.31 55.45 55.11 55.39 2,820,053 +0.34(+0.62%)
Nov 14, 2019 54.95 55.14 54.75 55.05 1,349,412 +0.12(+0.21%)
Nov 13, 2019 54.80 55.14 54.61 54.93 1,610,020 -0.14(-0.26%)
Nov 12, 2019 54.80 55.12 54.59 55.08 1,993,917 +0.27(+0.49%)
Nov 11, 2019 54.28 55.16 54.23 54.81 1,919,211 +0.23(+0.43%)
Nov 08, 2019 54.48 54.64 54.17 54.58 2,617,229 +0.08(+0.15%)
Nov 07, 2019 54.62 55.06 54.37 54.50 2,296,108 -0.07(-0.13%)
Nov 06, 2019 53.93 54.59 53.19 54.57 3,086,488 +0.62(+1.14%)
Nov 05, 2019 53.00 54.69 52.92 53.95 6,080,424 +2.56(+4.97%)
Nov 04, 2019 51.55 51.79 51.19 51.40 2,848,910 +0.01(+0.02%)
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.