Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 27.71 28.36 27.54 27.64 9,412,885 -0.30(-1.07%)
Jul 30, 2014 28.60 28.62 27.89 27.94 6,871,030 -0.46(-1.62%)
Jul 29, 2014 28.60 28.76 28.38 28.40 4,298,549 -0.19(-0.65%)
Jul 28, 2014 28.50 28.69 28.32 28.58 4,693,570 +0.06(+0.23%)
Jul 25, 2014 28.87 29.00 28.49 28.52 3,738,436 -0.50(-1.73%)
Jul 24, 2014 29.12 29.12 28.91 29.02 2,258,388 +0.01(+0.03%)
Jul 23, 2014 29.00 29.14 28.89 29.01 1,745,297 +0.03(+0.11%)
Jul 22, 2014 29.29 29.40 28.89 28.98 3,490,622 -0.30(-1.02%)
Jul 21, 2014 29.07 29.33 28.96 29.28 2,052,051 +0.07(+0.25%)
Jul 18, 2014 28.99 29.21 28.86 29.21 3,214,758 +0.24(+0.84%)
Jul 17, 2014 29.32 29.42 28.87 28.96 3,938,970 -0.53(-1.81%)
Jul 16, 2014 29.62 29.66 29.35 29.50 1,892,660 +0.03(+0.11%)
Jul 15, 2014 29.51 29.73 29.28 29.46 3,437,613 -0.01(-0.03%)
Jul 14, 2014 29.65 29.80 29.40 29.47 2,118,444 +0.05(+0.16%)
Jul 11, 2014 28.72 29.50 28.72 29.42 1,762,968 +0.14(+0.47%)
Jul 10, 2014 29.16 29.34 28.93 29.29 1,966,927 -0.32(-1.07%)
Jul 09, 2014 29.60 29.72 29.42 29.60 1,906,447 +0.05(+0.16%)
Jul 08, 2014 29.63 29.71 29.53 29.55 3,625,441 -0.22(-0.73%)
Jul 07, 2014 29.49 29.79 29.42 29.77 4,511,809 -0.04(-0.14%)
Jul 03, 2014 29.38 29.81 29.81 29.81 3,722,700 +0.70(+2.39%)
Jul 02, 2014 29.41 29.51 29.07 29.12 3,287,277 -0.36(-1.21%)
Jul 01, 2014 29.10 29.60 29.04 29.47 4,037,842 +0.50(+1.73%)
Jun 30, 2014 28.87 29.09 28.76 28.97 2,060,611 +0.12(+0.42%)
Jun 27, 2014 28.91 29.04 28.72 28.85 2,672,365 -0.14(-0.47%)
Jun 26, 2014 29.03 29.11 28.63 28.99 1,979,301 -0.08(-0.28%)
Jun 25, 2014 28.82 29.17 28.78 29.07 2,108,295 +0.12(+0.42%)
Jun 24, 2014 29.03 29.34 28.92 28.95 2,026,821 -0.21(-0.72%)
Jun 23, 2014 29.08 29.18 28.89 29.16 2,465,895 +0.02(+0.06%)
Jun 20, 2014 29.25 29.26 29.08 29.14 3,106,024 +0.00(+0.00%)
Jun 19, 2014 29.17 29.19 28.94 29.14 1,760,478 +0.02(+0.08%)
Jun 18, 2014 29.01 29.16 28.78 29.12 3,576,711 +0.02(+0.08%)
Jun 17, 2014 28.69 29.12 28.65 29.09 2,716,078 +0.26(+0.90%)
Jun 16, 2014 28.83 28.87 28.66 28.83 1,849,346 -0.07(-0.25%)
Jun 13, 2014 28.86 29.10 28.79 28.91 2,483,475 -0.07(-0.25%)
Jun 12, 2014 29.17 29.34 28.89 28.98 2,110,378 -0.28(-0.97%)
Jun 11, 2014 29.26 29.39 29.11 29.26 2,150,975 -0.16(-0.55%)
Jun 10, 2014 29.11 29.43 29.05 29.42 3,316,200 +0.11(+0.39%)
Jun 06, 2014 29.08 29.34 29.04 29.31 2,742,095 +0.27(+0.92%)
Jun 05, 2014 28.96 29.09 28.68 29.04 3,782,946 +0.17(+0.59%)
Jun 04, 2014 28.57 29.01 28.53 28.87 3,649,838 +0.24(+0.85%)
Jun 03, 2014 28.21 28.64 28.11 28.63 4,080,794 +0.40(+1.43%)
Jun 02, 2014 28.16 28.39 28.06 28.23 3,212,911 +0.19(+0.69%)
May 30, 2014 28.06 28.30 27.95 28.03 3,043,925 -0.13(-0.46%)
May 29, 2014 27.96 28.18 27.87 28.16 2,882,821 +0.27(+0.99%)
May 28, 2014 28.14 28.14 27.87 27.89 4,142,244 -0.20(-0.72%)
May 27, 2014 28.07 28.16 27.97 28.09 3,965,580 +0.10(+0.37%)
May 23, 2014 27.85 27.98 27.98 27.98 2,910,723 +0.17(+0.63%)
May 22, 2014 27.64 27.84 27.59 27.81 2,257,730 +0.14(+0.50%)
May 21, 2014 27.57 27.83 27.49 27.67 3,249,713 +0.23(+0.82%)
May 20, 2014 27.57 27.67 27.26 27.44 3,386,333 -0.16(-0.58%)
May 19, 2014 27.45 27.64 27.31 27.60 5,153,183 -0.02(-0.06%)
May 16, 2014 27.52 27.72 27.31 27.62 5,274,247 +0.04(+0.15%)
May 15, 2014 27.84 27.89 27.10 27.58 6,385,511 -0.35(-1.24%)
May 14, 2014 28.34 28.37 27.85 27.93 4,222,863 -0.42(-1.48%)
May 13, 2014 28.66 28.74 28.33 28.35 4,158,895 -0.32(-1.12%)
May 12, 2014 28.46 28.69 28.39 28.67 3,077,129 +0.41(+1.45%)
May 09, 2014 28.49 28.58 28.03 28.26 5,122,049 -0.30(-1.04%)
May 08, 2014 28.43 28.85 28.40 28.56 3,329,098 +0.10(+0.34%)
May 07, 2014 28.31 28.47 28.13 28.46 4,487,323 +0.29(+1.03%)
May 06, 2014 28.57 28.68 28.16 28.17 4,874,153 -0.56(-1.96%)
May 05, 2014 28.60 28.84 28.44 28.73 2,955,707 -0.09(-0.31%)
May 02, 2014 28.91 29.26 28.76 28.82 3,998,228 -0.06(-0.22%)
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.