Skip to main content

Hartford Finl Services Gp (NY: HIG )

103.05 +0.75 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 72.46 73.34 71.52 72.93 2,694,482 +0.99(+1.38%)
Oct 30, 2007 72.03 73.31 71.75 71.94 1,947,906 -0.26(-0.36%)
Oct 29, 2007 73.58 74.57 71.92 72.20 2,874,961 -1.88(-2.54%)
Oct 26, 2007 71.03 74.52 69.06 74.08 5,551,952 +5.28(+7.67%)
Oct 25, 2007 70.22 70.22 67.23 68.80 2,705,861 -0.62(-0.89%)
Oct 24, 2007 69.74 70.15 67.38 69.42 2,142,417 -0.23(-0.32%)
Oct 23, 2007 69.90 70.20 68.69 69.65 1,619,685 -0.13(-0.18%)
Oct 22, 2007 68.41 69.98 67.95 69.77 1,815,926 +0.88(+1.28%)
Oct 19, 2007 70.25 71.03 68.39 68.89 3,025,397 -2.35(-3.29%)
Oct 18, 2007 70.50 71.83 69.81 71.24 2,516,405 +0.02(+0.03%)
Oct 17, 2007 72.40 72.40 70.16 71.22 1,768,961 -0.15(-0.21%)
Oct 16, 2007 72.76 72.80 71.12 71.37 1,867,547 -1.32(-1.81%)
Oct 15, 2007 73.31 73.64 72.29 72.68 1,926,219 -0.39(-0.53%)
Oct 12, 2007 72.63 73.28 71.87 73.07 934,606 +0.22(+0.30%)
Oct 11, 2007 72.92 73.80 72.33 72.86 1,913,450 +0.36(+0.50%)
Oct 10, 2007 72.89 73.34 71.86 72.49 1,804,883 -0.97(-1.32%)
Oct 09, 2007 73.44 73.73 72.49 73.46 1,594,672 +0.30(+0.41%)
Oct 08, 2007 73.60 73.74 72.70 73.16 1,119,437 -0.51(-0.69%)
Oct 05, 2007 72.81 74.09 72.56 73.67 1,658,135 +1.53(+2.13%)
Oct 04, 2007 71.31 72.69 71.05 72.14 1,224,409 +0.01(+0.01%)
Oct 03, 2007 70.86 72.53 70.86 72.13 1,795,069 +0.57(+0.80%)
Oct 02, 2007 71.21 71.75 70.72 71.56 1,356,522 +0.61(+0.86%)
Oct 01, 2007 69.99 70.95 69.62 70.95 1,741,554 +1.39(+2.00%)
Sep 28, 2007 69.53 70.09 69.24 69.56 2,187,120 -0.45(-0.64%)
Sep 27, 2007 70.55 70.65 69.54 70.01 1,806,479 -0.44(-0.62%)
Sep 26, 2007 70.41 71.10 69.83 70.45 2,591,177 +0.68(+0.98%)
Sep 25, 2007 68.04 69.77 67.93 69.77 2,571,353 +1.74(+2.56%)
Sep 24, 2007 68.81 69.09 67.80 68.02 1,809,369 -0.89(-1.30%)
Sep 21, 2007 68.20 69.29 67.86 68.92 2,723,181 +0.71(+1.05%)
Sep 20, 2007 68.86 69.67 68.20 68.20 1,517,506 -0.99(-1.43%)
Sep 19, 2007 68.35 70.07 68.30 69.19 3,325,317 +1.20(+1.76%)
Sep 18, 2007 65.81 68.01 65.58 68.00 3,951,558 +2.40(+3.65%)
Sep 17, 2007 65.71 66.03 65.14 65.60 1,835,350 -0.62(-0.93%)
Sep 14, 2007 66.23 66.47 65.48 66.22 1,810,338 -0.26(-0.40%)
Sep 13, 2007 66.14 66.89 65.67 66.48 1,830,028 +0.77(+1.18%)
Sep 12, 2007 65.61 65.99 64.86 65.71 2,384,292 -0.21(-0.32%)
Sep 11, 2007 65.68 66.42 65.37 65.92 2,467,977 +0.40(+0.61%)
Sep 10, 2007 66.18 66.37 65.13 65.52 2,016,025 -0.38(-0.58%)
Sep 07, 2007 65.35 66.44 65.20 65.90 2,569,490 -0.50(-0.76%)
Sep 06, 2007 66.10 66.59 65.89 66.41 2,412,498 +0.12(+0.18%)
Sep 05, 2007 66.63 66.98 66.08 66.29 2,059,131 -1.01(-1.51%)
Sep 04, 2007 66.80 67.53 66.47 67.30 1,913,447 +0.47(+0.71%)
Aug 31, 2007 66.64 67.22 65.95 66.83 2,893,055 +0.86(+1.30%)
Aug 30, 2007 65.73 66.77 65.25 65.97 2,583,593 -0.76(-1.14%)
Aug 29, 2007 66.57 67.38 65.61 66.73 2,549,667 +0.68(+1.04%)
Aug 28, 2007 68.50 68.50 66.05 66.05 2,498,178 -2.89(-4.19%)
Aug 27, 2007 69.04 69.50 68.50 68.93 1,407,079 -0.01(-0.01%)
Aug 24, 2007 68.16 68.94 67.65 68.94 1,265,786 +0.89(+1.30%)
Aug 23, 2007 68.47 69.57 67.63 68.05 1,680,220 -0.42(-0.61%)
Aug 22, 2007 66.38 68.79 66.38 68.47 2,907,424 +2.53(+3.83%)
Aug 21, 2007 66.33 66.93 65.62 65.95 2,653,708 -0.38(-0.58%)
Aug 20, 2007 69.06 69.28 65.04 66.33 3,148,318 -1.43(-2.11%)
Aug 17, 2007 69.78 71.31 66.14 67.76 4,054,779 +1.98(+3.02%)
Aug 16, 2007 63.74 66.08 63.53 65.77 4,206,149 +1.46(+2.27%)
Aug 15, 2007 64.89 66.14 64.14 64.32 3,097,430 -0.80(-1.23%)
Aug 14, 2007 66.65 67.21 65.00 65.12 2,047,398 -1.31(-1.97%)
Aug 13, 2007 65.06 68.32 65.06 66.43 2,963,435 +0.38(+0.58%)
Aug 10, 2007 64.07 66.47 62.39 66.05 4,774,632 +1.83(+2.84%)
Aug 09, 2007 66.71 67.50 64.12 64.22 5,118,117 -4.39(-6.40%)
Aug 08, 2007 68.93 69.41 67.67 68.61 3,831,418 -0.53(-0.76%)
Aug 07, 2007 68.43 70.17 67.49 69.13 4,033,779 +0.06(+0.09%)
Aug 06, 2007 66.60 69.16 64.81 69.07 5,499,838 +2.07(+3.10%)
Aug 03, 2007 67.42 69.42 66.72 67.00 5,260,131 -2.42(-3.49%)
Aug 02, 2007 71.22 71.50 68.71 69.42 3,251,826 -0.60(-0.86%)
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.