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 (%)
Dec 31, 2004 51.79 52.28 51.67 52.09 740,634 +0.23(+0.45%)
Dec 30, 2004 51.95 51.95 51.67 51.85 547,292 -0.02(-0.04%)
Dec 29, 2004 51.61 51.94 51.44 51.88 1,152,201 +0.21(+0.41%)
Dec 28, 2004 50.98 51.81 50.98 51.67 936,770 +0.60(+1.18%)
Dec 27, 2004 51.59 51.72 51.03 51.07 887,936 -0.52(-1.01%)
Dec 23, 2004 51.37 51.83 51.22 51.58 953,004 +0.22(+0.42%)
Dec 22, 2004 51.30 51.57 50.88 51.37 1,938,875 +0.07(+0.13%)
Dec 21, 2004 50.95 51.30 50.49 51.30 1,112,947 +0.87(+1.73%)
Dec 20, 2004 50.95 51.01 50.29 50.43 1,192,253 -0.08(-0.15%)
Dec 17, 2004 50.49 50.70 50.21 50.50 2,098,685 +0.01(+0.01%)
Dec 16, 2004 50.20 50.67 49.77 50.49 1,366,567 +0.29(+0.58%)
Dec 15, 2004 50.32 50.52 49.31 50.20 1,474,082 -0.11(-0.22%)
Dec 14, 2004 49.45 50.44 49.29 50.31 1,802,351 +0.56(+1.12%)
Dec 13, 2004 49.60 49.91 49.45 49.76 1,636,687 +0.38(+0.76%)
Dec 10, 2004 49.45 49.80 48.99 49.38 1,593,042 -0.19(-0.38%)
Dec 09, 2004 48.81 49.59 48.70 49.57 1,456,651 +0.53(+1.09%)
Dec 08, 2004 49.07 49.31 48.79 49.04 920,137 +0.10(+0.20%)
Dec 07, 2004 49.15 49.22 48.74 48.94 1,783,057 -0.35(-0.70%)
Dec 06, 2004 49.15 49.43 48.66 49.28 1,496,703 +0.02(+0.05%)
Dec 03, 2004 49.56 49.84 49.11 49.26 1,386,127 -0.11(-0.23%)
Dec 02, 2004 49.49 49.85 48.97 49.37 1,069,834 -0.11(-0.23%)
Dec 01, 2004 48.44 49.60 48.09 49.49 2,018,314 +1.39(+2.89%)
Nov 30, 2004 48.47 48.54 47.96 48.10 1,613,667 -0.38(-0.79%)
Nov 29, 2004 48.63 48.80 48.13 48.48 2,031,088 -0.14(-0.29%)
Nov 26, 2004 48.40 48.74 48.29 48.62 653,344 +0.44(+0.90%)
Nov 24, 2004 48.10 48.32 47.89 48.19 1,346,607 +0.47(+0.98%)
Nov 23, 2004 48.35 48.47 47.57 47.72 2,040,004 -0.53(-1.09%)
Nov 22, 2004 48.02 48.45 47.68 48.25 1,764,428 +0.41(+0.86%)
Nov 19, 2004 47.50 48.10 47.46 47.83 2,611,913 +0.34(+0.71%)
Nov 18, 2004 47.38 47.65 46.95 47.50 1,038,431 +0.19(+0.40%)
Nov 17, 2004 47.31 47.71 47.20 47.31 1,528,639 +0.11(+0.24%)
Nov 16, 2004 47.41 47.53 47.05 47.20 1,584,259 -0.20(-0.43%)
Nov 15, 2004 46.77 47.62 45.91 47.40 2,339,131 +0.80(+1.73%)
Nov 12, 2004 48.31 48.32 46.10 46.59 4,878,658 -1.71(-3.53%)
Nov 11, 2004 47.95 48.44 47.76 48.30 1,405,954 +0.62(+1.31%)
Nov 10, 2004 47.64 48.28 47.54 47.68 3,139,378 +0.32(+0.67%)
Nov 09, 2004 47.36 47.64 47.23 47.36 2,103,475 +0.46(+0.98%)
Nov 08, 2004 46.41 47.16 46.40 46.90 1,576,009 +0.50(+1.09%)
Nov 05, 2004 46.74 47.07 45.54 46.40 3,165,725 +1.00(+2.20%)
Nov 04, 2004 44.87 45.71 44.86 45.40 2,023,238 +0.61(+1.36%)
Nov 03, 2004 45.28 45.84 44.73 44.79 2,122,104 +0.36(+0.81%)
Nov 02, 2004 44.32 44.81 44.25 44.43 1,800,621 -0.02(-0.03%)
Nov 01, 2004 43.81 44.56 43.78 44.44 1,533,828 +0.50(+1.13%)
Oct 29, 2004 44.04 44.22 43.55 43.95 2,187,838 -0.20(-0.44%)
Oct 28, 2004 44.34 44.38 43.91 44.14 2,423,228 -0.24(-0.54%)
Oct 27, 2004 44.11 44.60 43.22 44.38 3,007,778 +0.24(+0.54%)
Oct 26, 2004 41.84 44.15 41.84 44.14 5,124,959 +2.70(+6.51%)
Oct 25, 2004 41.30 41.75 41.18 41.45 2,284,974 +0.09(+0.22%)
Oct 22, 2004 41.06 42.01 41.03 41.36 3,382,353 +0.57(+1.40%)
Oct 21, 2004 40.76 41.44 40.59 40.78 3,629,586 -0.26(-0.62%)
Oct 20, 2004 39.83 41.33 39.81 41.04 4,965,282 +0.99(+2.48%)
Oct 19, 2004 41.88 41.88 39.63 40.05 7,224,044 -0.80(-1.95%)
Oct 18, 2004 41.45 42.38 40.51 40.84 7,780,650 -1.47(-3.46%)
Oct 15, 2004 42.09 42.97 39.94 42.31 15,242,347 -1.58(-3.60%)
Oct 14, 2004 46.82 46.83 43.21 43.89 10,715,244 -2.84(-6.08%)
Oct 13, 2004 47.31 47.44 46.64 46.73 1,165,640 -0.13(-0.27%)
Oct 12, 2004 46.82 47.08 46.74 46.86 1,202,499 -0.41(-0.86%)
Oct 11, 2004 47.34 47.53 47.23 47.26 1,157,922 -0.05(-0.10%)
Oct 08, 2004 47.41 47.61 47.26 47.31 1,105,362 -0.11(-0.22%)
Oct 07, 2004 47.68 47.75 47.39 47.41 1,614,598 -0.48(-1.00%)
Oct 06, 2004 48.02 48.23 47.68 47.89 2,270,604 -0.13(-0.27%)
Oct 05, 2004 48.10 48.28 47.68 48.02 2,196,221 +0.23(+0.47%)
Oct 04, 2004 47.44 48.25 47.44 47.80 1,739,678 +0.39(+0.82%)
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.