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 (%)
Jan 31, 2007 70.80 71.43 70.48 71.34 2,352,894 +0.26(+0.36%)
Jan 30, 2007 70.46 71.40 70.36 71.08 2,830,657 +0.76(+1.08%)
Jan 29, 2007 70.19 70.84 69.96 70.32 2,250,449 +0.19(+0.27%)
Jan 26, 2007 69.34 70.87 69.04 70.13 2,314,444 +1.06(+1.53%)
Jan 25, 2007 70.20 70.20 68.83 69.07 1,687,804 -1.17(-1.67%)
Jan 24, 2007 69.71 70.30 69.53 70.25 1,596,402 +0.72(+1.04%)
Jan 23, 2007 69.13 69.53 68.87 69.53 1,576,445 +0.56(+0.81%)
Jan 22, 2007 69.56 69.89 68.87 68.97 2,312,182 -0.38(-0.55%)
Jan 19, 2007 69.13 69.52 68.78 69.35 1,320,867 +0.29(+0.42%)
Jan 18, 2007 69.97 70.01 68.85 69.06 1,612,633 -0.33(-0.48%)
Jan 17, 2007 69.76 70.08 69.06 69.39 2,242,467 -0.50(-0.72%)
Jan 16, 2007 69.14 69.93 69.01 69.89 2,638,407 +1.29(+1.88%)
Jan 12, 2007 68.05 69.04 68.05 68.60 2,106,096 +0.38(+0.55%)
Jan 11, 2007 68.26 68.66 67.99 68.23 3,126,548 -0.05(-0.07%)
Jan 10, 2007 68.22 68.62 67.87 68.27 2,212,931 -0.08(-0.11%)
Jan 09, 2007 69.22 69.72 68.25 68.35 2,918,466 -0.90(-1.30%)
Jan 08, 2007 68.77 69.40 68.50 69.25 1,801,291 +0.35(+0.50%)
Jan 05, 2007 70.09 70.09 68.81 68.90 2,145,876 -1.19(-1.69%)
Jan 04, 2007 70.56 70.56 69.70 70.09 1,359,582 -0.47(-0.67%)
Jan 03, 2007 70.01 70.92 70.01 70.56 3,328,510 +0.43(+0.61%)
Dec 29, 2006 70.20 70.38 69.91 70.13 1,037,082 -0.23(-0.32%)
Dec 28, 2006 69.99 70.47 69.96 70.36 920,136 +0.08(+0.11%)
Dec 27, 2006 70.28 70.41 70.09 70.28 1,283,747 +0.51(+0.73%)
Dec 26, 2006 69.07 70.02 69.07 69.77 954,196 +0.29(+0.41%)
Dec 22, 2006 69.45 69.74 68.84 69.49 1,306,099 +0.05(+0.06%)
Dec 21, 2006 69.52 69.90 69.08 69.44 1,966,266 +0.07(+0.10%)
Dec 20, 2006 69.13 69.38 68.68 69.38 1,572,986 +0.65(+0.94%)
Dec 19, 2006 68.86 68.92 68.14 68.73 1,660,795 -0.13(-0.19%)
Dec 18, 2006 69.07 69.12 68.55 68.86 2,224,639 -0.30(-0.43%)
Dec 15, 2006 68.39 69.43 68.22 69.16 4,849,077 +0.77(+1.13%)
Dec 14, 2006 67.52 68.55 67.26 68.38 2,747,903 +0.86(+1.28%)
Dec 13, 2006 67.27 67.72 67.17 67.52 2,119,134 +0.15(+0.22%)
Dec 12, 2006 66.44 68.02 66.44 67.37 3,448,383 +0.92(+1.39%)
Dec 11, 2006 66.14 66.90 65.81 66.44 2,982,062 +1.10(+1.68%)
Dec 08, 2006 65.03 65.45 64.72 65.35 1,645,628 +0.16(+0.24%)
Dec 07, 2006 65.38 65.74 65.15 65.19 1,915,842 +0.22(+0.34%)
Dec 06, 2006 65.05 65.59 64.84 64.97 1,763,506 -0.34(-0.52%)
Dec 05, 2006 63.84 65.37 63.41 65.31 3,062,021 +1.50(+2.34%)
Dec 04, 2006 63.93 64.22 63.63 63.81 2,376,176 +0.13(+0.20%)
Dec 01, 2006 63.72 64.70 62.97 63.69 2,240,205 -0.77(-1.20%)
Nov 30, 2006 64.41 64.75 64.01 64.46 2,131,374 +0.14(+0.22%)
Nov 29, 2006 63.84 64.48 63.84 64.32 2,148,271 +0.21(+0.33%)
Nov 28, 2006 64.26 64.37 63.67 64.11 2,463,188 -0.15(-0.23%)
Nov 27, 2006 65.15 65.15 63.97 64.26 2,035,715 -0.89(-1.36%)
Nov 24, 2006 65.35 65.48 65.14 65.14 464,990 -0.20(-0.31%)
Nov 22, 2006 65.82 65.85 65.23 65.35 1,903,868 -0.53(-0.81%)
Nov 21, 2006 66.50 66.51 65.65 65.88 1,722,794 -0.62(-0.93%)
Nov 20, 2006 66.29 66.53 66.23 66.50 1,522,695 +0.04(+0.06%)
Nov 17, 2006 66.14 66.49 65.90 66.46 2,244,595 +0.32(+0.48%)
Nov 16, 2006 65.29 66.38 65.28 66.14 2,198,429 +1.02(+1.57%)
Nov 15, 2006 65.13 65.24 64.67 65.12 1,930,477 -0.01(-0.01%)
Nov 14, 2006 64.90 65.32 64.46 65.13 1,788,917 +0.38(+0.59%)
Nov 13, 2006 64.41 64.90 64.41 64.75 2,620,979 +0.27(+0.42%)
Nov 10, 2006 64.53 64.87 64.17 64.47 2,340,787 -0.30(-0.46%)
Nov 09, 2006 65.73 65.89 64.64 64.78 2,041,569 -0.80(-1.22%)
Nov 08, 2006 65.24 65.95 65.07 65.57 1,394,174 +0.26(+0.40%)
Nov 07, 2006 64.94 65.77 64.87 65.31 2,995,100 +0.48(+0.74%)
Nov 06, 2006 65.04 65.28 64.79 64.83 2,551,263 -0.17(-0.27%)
Nov 03, 2006 65.58 65.99 64.74 65.00 1,361,312 -0.45(-0.69%)
Nov 02, 2006 65.28 65.58 64.72 65.45 1,830,827 +0.06(+0.09%)
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.