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 (%)
Jul 30, 2021 59.70 61.15 59.48 59.81 2,409,397 +0.39(+0.65%)
Jul 29, 2021 58.17 59.73 57.49 59.43 2,704,228 +2.21(+3.86%)
Jul 28, 2021 58.53 58.81 56.70 57.22 1,572,864 -0.98(-1.68%)
Jul 27, 2021 57.52 58.54 57.27 58.20 1,082,762 -0.03(-0.05%)
Jul 26, 2021 57.75 58.38 57.56 58.22 1,402,273 +0.50(+0.86%)
Jul 23, 2021 58.01 58.54 57.55 57.73 1,483,905 -0.17(-0.29%)
Jul 22, 2021 58.67 58.86 57.87 57.90 1,665,545 -0.97(-1.64%)
Jul 21, 2021 59.21 59.79 58.71 58.86 1,117,871 +0.26(+0.45%)
Jul 20, 2021 57.83 59.39 57.55 58.60 1,719,088 +0.89(+1.55%)
Jul 19, 2021 58.13 58.62 57.18 57.71 1,697,135 -1.82(-3.06%)
Jul 16, 2021 59.82 59.88 59.21 59.53 1,344,248 +0.05(+0.08%)
Jul 15, 2021 58.22 59.68 58.22 59.48 1,456,176 +0.47(+0.80%)
Jul 14, 2021 58.74 59.42 58.45 59.01 1,180,450 +0.16(+0.27%)
Jul 13, 2021 59.48 59.51 58.79 58.85 1,641,069 -0.67(-1.12%)
Jul 12, 2021 57.72 59.94 57.32 59.52 2,351,164 +1.63(+2.81%)
Jul 09, 2021 57.57 58.09 57.21 57.90 1,440,072 +1.40(+2.48%)
Jul 08, 2021 57.47 57.61 56.28 56.49 2,622,475 -1.66(-2.86%)
Jul 07, 2021 57.10 58.19 56.96 58.16 1,362,162 +0.59(+1.03%)
Jul 06, 2021 58.05 58.06 56.82 57.57 1,491,593 -0.87(-1.50%)
Jul 02, 2021 58.97 59.16 58.27 58.44 1,562,460 -0.50(-0.85%)
Jul 01, 2021 58.68 59.40 58.45 58.94 1,054,668 +0.68(+1.16%)
Jun 30, 2021 58.02 58.61 57.76 58.26 2,218,875 -0.10(-0.18%)
Jun 29, 2021 58.92 59.34 57.96 58.37 2,617,225 -0.15(-0.26%)
Jun 28, 2021 59.51 59.51 57.97 58.52 2,869,539 -1.11(-1.86%)
Jun 25, 2021 58.85 59.80 58.54 59.63 1,673,908 +1.14(+1.95%)
Jun 24, 2021 58.22 58.61 57.78 58.49 1,285,196 +0.37(+0.63%)
Jun 23, 2021 58.20 58.73 57.76 58.12 1,951,365 -0.05(-0.08%)
Jun 22, 2021 58.47 58.55 57.76 58.17 2,318,692 -0.26(-0.45%)
Jun 21, 2021 57.62 58.45 57.23 58.43 2,673,765 +1.22(+2.14%)
Jun 18, 2021 58.16 58.65 57.14 57.21 3,510,462 -1.89(-3.20%)
Jun 17, 2021 60.87 60.87 58.98 59.10 2,665,170 -1.64(-2.69%)
Jun 16, 2021 60.58 61.20 60.38 60.73 1,531,663 -0.16(-0.26%)
Jun 15, 2021 60.88 61.51 60.61 60.89 1,779,871 +0.06(+0.09%)
Jun 14, 2021 61.11 61.34 60.67 60.84 1,746,076 -0.39(-0.63%)
Jun 11, 2021 61.14 61.52 61.00 61.22 1,284,439 +0.23(+0.37%)
Jun 10, 2021 62.76 62.91 60.98 61.00 1,821,714 -1.05(-1.70%)
Jun 09, 2021 61.74 62.35 61.18 62.05 2,827,621 +0.10(+0.17%)
Jun 08, 2021 61.02 62.16 60.89 61.95 1,964,272 +0.68(+1.10%)
Jun 07, 2021 61.94 62.01 61.09 61.27 1,299,705 -0.58(-0.94%)
Jun 04, 2021 61.71 61.90 61.08 61.85 1,654,457 +0.16(+0.26%)
Jun 03, 2021 61.35 61.93 61.09 61.69 1,075,316 +0.10(+0.17%)
Jun 02, 2021 61.72 61.91 61.40 61.59 1,243,089 +0.02(+0.03%)
Jun 01, 2021 62.05 62.43 61.30 61.57 1,706,689 +0.13(+0.21%)
May 28, 2021 61.56 61.85 60.99 61.44 2,528,512 -0.06(-0.09%)
May 27, 2021 61.36 61.70 60.94 61.50 4,102,779 +0.77(+1.26%)
May 26, 2021 60.80 61.17 60.36 60.73 2,075,186 +0.34(+0.56%)
May 25, 2021 61.00 61.52 60.35 60.39 3,211,395 -0.62(-1.01%)
May 24, 2021 61.40 61.93 60.89 61.01 3,182,393 -0.16(-0.26%)
May 21, 2021 61.69 62.41 60.98 61.17 3,273,537 -0.25(-0.41%)
May 20, 2021 61.80 61.93 61.21 61.42 1,816,787 -0.23(-0.38%)
May 19, 2021 60.54 61.77 60.00 61.66 2,691,040 +0.47(+0.76%)
May 18, 2021 61.88 62.34 61.18 61.19 3,127,180 -0.67(-1.09%)
May 17, 2021 61.78 62.61 61.37 61.86 3,595,100 +0.07(+0.12%)
May 14, 2021 60.79 62.00 60.76 61.79 1,794,883 +1.17(+1.93%)
May 13, 2021 59.29 60.86 59.12 60.62 2,527,873 +1.35(+2.27%)
May 12, 2021 60.47 60.47 59.13 59.27 2,286,116 -0.57(-0.95%)
May 11, 2021 61.23 61.31 59.64 59.84 3,561,960 -1.78(-2.88%)
May 10, 2021 62.53 62.89 61.54 61.62 2,118,223 -0.71(-1.14%)
May 07, 2021 61.60 62.68 61.46 62.33 3,543,625 -0.22(-0.36%)
May 06, 2021 62.33 62.79 62.07 62.55 2,408,087 +0.18(+0.28%)
May 05, 2021 62.36 62.62 61.20 62.38 3,051,387 -0.10(-0.16%)
May 04, 2021 61.93 62.71 61.42 62.48 2,435,594 +0.71(+1.15%)
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.