Skip to main content

Hartford Finl Services Gp (NY: HIG )

116.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 44.96 45.41 44.84 45.41 1,871,396 +0.45(+1.01%)
Jul 29, 2004 44.75 45.33 44.73 44.96 2,247,711 +0.45(+1.02%)
Jul 28, 2004 44.48 44.92 43.95 44.50 1,709,688 +0.40(+0.90%)
Jul 27, 2004 43.77 44.40 43.77 44.11 1,513,287 +0.33(+0.75%)
Jul 26, 2004 46.24 46.25 43.41 43.78 1,574,501 +0.25(+0.58%)
Jul 23, 2004 43.39 43.89 43.05 43.53 2,107,793 -0.14(-0.32%)
Jul 22, 2004 44.24 44.25 43.22 43.67 1,892,039 -0.57(-1.28%)
Jul 21, 2004 44.75 45.16 44.23 44.23 2,192,805 -0.41(-0.92%)
Jul 20, 2004 45.79 45.79 44.32 44.64 4,055,313 -1.11(-2.42%)
Jul 19, 2004 45.34 45.96 45.31 45.75 2,227,497 +0.57(+1.27%)
Jul 16, 2004 46.07 46.07 45.15 45.18 1,462,682 -0.52(-1.14%)
Jul 15, 2004 46.07 46.13 45.67 45.70 1,415,087 -0.33(-0.73%)
Jul 14, 2004 46.33 46.33 45.79 46.04 2,176,892 -0.42(-0.90%)
Jul 13, 2004 46.54 46.70 46.15 46.46 2,053,747 -0.08(-0.18%)
Jul 12, 2004 46.40 46.82 46.35 46.54 1,511,854 +0.14(+0.30%)
Jul 09, 2004 46.61 46.67 46.21 46.40 1,881,001 -0.21(-0.45%)
Jul 08, 2004 46.71 46.82 46.53 46.61 1,835,413 -0.10(-0.21%)
Jul 07, 2004 47.22 47.43 46.69 46.71 1,524,899 -0.59(-1.25%)
Jul 06, 2004 47.52 47.52 47.04 47.30 1,441,895 -0.24(-0.51%)
Jul 02, 2004 47.78 47.78 47.43 47.55 903,585 -0.13(-0.28%)
Jul 01, 2004 47.95 48.17 47.52 47.68 2,283,837 -0.27(-0.57%)
Jun 30, 2004 47.19 48.21 47.17 47.95 2,757,922 +0.76(+1.61%)
Jun 29, 2004 47.40 47.50 47.06 47.19 1,433,437 -0.20(-0.43%)
Jun 28, 2004 47.42 47.91 47.29 47.39 2,608,113 +0.01(+0.03%)
Jun 25, 2004 46.87 47.41 46.87 47.38 2,441,818 +0.49(+1.04%)
Jun 24, 2004 47.08 47.21 46.83 46.89 2,627,610 -0.19(-0.40%)
Jun 23, 2004 47.08 47.08 46.53 47.08 2,175,315 +0.04(+0.09%)
Jun 22, 2004 47.02 47.40 46.70 47.04 1,941,928 +0.02(+0.04%)
Jun 21, 2004 47.15 47.41 46.96 47.02 1,956,694 -0.14(-0.30%)
Jun 18, 2004 46.78 47.29 46.64 47.15 2,518,227 +0.38(+0.81%)
Jun 17, 2004 46.16 46.83 46.09 46.78 1,859,640 +0.61(+1.33%)
Jun 16, 2004 46.01 46.26 45.95 46.16 1,328,499 +0.15(+0.33%)
Jun 15, 2004 45.86 46.32 45.82 46.01 1,997,838 +0.46(+1.01%)
Jun 14, 2004 46.24 46.64 45.28 45.55 1,896,340 -0.69(-1.49%)
Jun 10, 2004 45.74 46.24 45.74 46.24 1,612,921 +0.49(+1.07%)
Jun 09, 2004 46.51 46.61 45.71 45.75 1,929,312 -0.75(-1.61%)
Jun 08, 2004 46.70 46.88 46.40 46.50 1,533,071 -0.27(-0.58%)
Jun 07, 2004 46.11 46.90 46.11 46.77 1,645,320 +0.97(+2.12%)
Jun 04, 2004 46.04 46.28 45.80 45.80 1,173,099 -0.06(-0.14%)
Jun 03, 2004 45.76 46.02 45.72 45.86 1,547,693 -0.41(-0.89%)
Jun 02, 2004 46.23 46.41 45.93 46.28 1,561,169 +0.41(+0.90%)
Jun 01, 2004 45.97 46.16 45.70 45.86 1,937,771 -0.26(-0.56%)
May 28, 2004 46.00 46.17 45.95 46.12 1,360,754 -0.02(-0.05%)
May 27, 2004 46.11 46.53 45.71 46.14 2,668,897 -0.20(-0.42%)
May 26, 2004 46.81 47.02 46.14 46.34 3,256,808 -0.46(-0.98%)
May 25, 2004 45.31 46.88 45.22 46.80 3,208,210 +1.32(+2.90%)
May 24, 2004 45.41 45.75 45.06 45.48 1,798,283 +0.17(+0.38%)
May 21, 2004 45.22 45.86 45.06 45.31 1,601,022 +0.10(+0.23%)
May 20, 2004 44.94 45.24 44.75 45.20 1,519,452 +0.27(+0.59%)
May 19, 2004 45.06 45.79 44.69 44.94 2,854,259 +0.20(+0.44%)
May 18, 2004 44.29 45.12 44.27 44.74 2,544,605 +0.66(+1.49%)
May 17, 2004 43.95 44.65 43.34 44.09 2,665,886 +0.14(+0.32%)
May 14, 2004 44.25 44.51 43.81 43.95 2,167,144 -0.30(-0.68%)
May 13, 2004 44.71 45.19 44.05 44.25 2,767,527 -0.47(-1.05%)
May 12, 2004 44.32 44.71 43.51 44.71 2,270,218 +0.40(+0.90%)
May 11, 2004 43.68 44.35 43.67 44.32 2,298,603 +0.79(+1.81%)
May 10, 2004 43.88 44.13 43.19 43.53 2,810,391 -0.77(-1.73%)
May 07, 2004 44.61 45.29 44.04 44.29 2,663,449 -0.80(-1.78%)
May 06, 2004 44.88 45.30 44.45 45.10 3,016,397 +0.21(+0.47%)
May 05, 2004 43.83 44.96 43.81 44.89 5,179,383 +1.91(+4.45%)
May 04, 2004 43.56 43.56 42.74 42.98 2,253,302 -0.29(-0.68%)
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.