Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.99 +0.69 (+0.67%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 50.13 50.73 50.06 50.58 1,865,817 +0.87(+1.75%)
Jan 28, 2005 50.39 50.63 49.59 49.71 1,817,655 -0.68(-1.36%)
Jan 27, 2005 51.04 51.92 50.09 50.39 4,460,587 -0.83(-1.63%)
Jan 26, 2005 50.08 51.22 49.95 51.22 1,545,978 +1.15(+2.30%)
Jan 25, 2005 49.65 50.39 49.65 50.07 1,492,893 +0.42(+0.85%)
Jan 24, 2005 50.25 50.66 49.59 49.65 2,153,061 -0.20(-0.39%)
Jan 21, 2005 50.36 50.46 49.80 49.85 1,233,456 -0.47(-0.94%)
Jan 20, 2005 51.07 51.07 49.81 50.32 2,269,342 -0.90(-1.76%)
Jan 19, 2005 51.67 52.04 51.22 51.22 1,452,048 -0.29(-0.55%)
Jan 18, 2005 50.45 51.64 50.45 51.51 1,776,145 +0.58(+1.14%)
Jan 14, 2005 49.91 51.04 49.85 50.93 1,271,773 +0.98(+1.96%)
Jan 13, 2005 50.15 50.58 49.91 49.95 1,432,225 -0.25(-0.49%)
Jan 12, 2005 50.25 50.34 49.86 50.20 1,680,353 -0.05(-0.09%)
Jan 11, 2005 50.58 50.92 50.19 50.25 1,832,423 -0.67(-1.31%)
Jan 10, 2005 50.66 51.21 50.59 50.92 979,607 +0.18(+0.36%)
Jan 07, 2005 51.07 51.28 50.54 50.73 1,436,216 -0.39(-0.76%)
Jan 06, 2005 50.92 51.37 50.75 51.13 1,104,536 +0.20(+0.40%)
Jan 05, 2005 51.14 51.42 50.84 50.92 2,087,203 -0.22(-0.43%)
Jan 04, 2005 51.64 51.91 50.86 51.14 1,724,657 -0.57(-1.10%)
Jan 03, 2005 51.94 52.41 51.70 51.71 1,832,024 -0.38(-0.74%)
Dec 31, 2004 51.79 52.29 51.67 52.10 740,526 +0.23(+0.45%)
Dec 30, 2004 51.96 51.96 51.67 51.86 547,212 -0.02(-0.04%)
Dec 29, 2004 51.61 51.95 51.45 51.88 1,152,033 +0.21(+0.41%)
Dec 28, 2004 50.98 51.82 50.98 51.67 936,634 +0.60(+1.18%)
Dec 27, 2004 51.60 51.73 51.04 51.07 887,806 -0.52(-1.01%)
Dec 23, 2004 51.37 51.84 51.23 51.59 952,865 +0.22(+0.42%)
Dec 22, 2004 51.31 51.58 50.89 51.37 1,938,593 +0.07(+0.13%)
Dec 21, 2004 50.96 51.31 50.50 51.31 1,112,785 +0.87(+1.73%)
Dec 20, 2004 50.95 51.02 50.30 50.43 1,192,079 -0.08(-0.15%)
Dec 17, 2004 50.50 50.71 50.22 50.51 2,098,379 +0.01(+0.01%)
Dec 16, 2004 50.21 50.67 49.77 50.50 1,366,368 +0.29(+0.58%)
Dec 15, 2004 50.33 50.52 49.31 50.21 1,473,868 -0.11(-0.22%)
Dec 14, 2004 49.46 50.45 49.30 50.32 1,802,089 +0.56(+1.12%)
Dec 13, 2004 49.61 49.92 49.46 49.77 1,636,448 +0.38(+0.76%)
Dec 10, 2004 49.46 49.80 49.00 49.39 1,592,810 -0.19(-0.38%)
Dec 09, 2004 48.82 49.60 48.71 49.58 1,456,439 +0.53(+1.09%)
Dec 08, 2004 49.08 49.32 48.80 49.04 920,003 +0.10(+0.20%)
Dec 07, 2004 49.16 49.23 48.74 48.95 1,782,797 -0.35(-0.70%)
Dec 06, 2004 49.16 49.44 48.67 49.29 1,496,485 +0.02(+0.05%)
Dec 03, 2004 49.57 49.85 49.12 49.27 1,385,925 -0.11(-0.23%)
Dec 02, 2004 49.49 49.86 48.98 49.38 1,069,678 -0.11(-0.23%)
Dec 01, 2004 48.44 49.61 48.10 49.49 2,018,020 +1.39(+2.89%)
Nov 30, 2004 48.47 48.55 47.97 48.10 1,613,432 -0.38(-0.79%)
Nov 29, 2004 48.64 48.81 48.14 48.49 2,030,793 -0.14(-0.29%)
Nov 26, 2004 48.40 48.74 48.30 48.63 653,249 +0.44(+0.90%)
Nov 24, 2004 48.10 48.33 47.90 48.19 1,346,411 +0.47(+0.98%)
Nov 23, 2004 48.36 48.47 47.58 47.73 2,039,707 -0.53(-1.09%)
Nov 22, 2004 48.03 48.46 47.69 48.25 1,764,171 +0.41(+0.86%)
Nov 19, 2004 47.51 48.10 47.47 47.84 2,611,532 +0.34(+0.71%)
Nov 18, 2004 47.39 47.66 46.95 47.50 1,038,280 +0.19(+0.40%)
Nov 17, 2004 47.31 47.71 47.20 47.31 1,528,416 +0.11(+0.24%)
Nov 16, 2004 47.41 47.54 47.06 47.20 1,584,029 -0.20(-0.43%)
Nov 15, 2004 46.77 47.63 45.92 47.41 2,338,791 +0.80(+1.73%)
Nov 12, 2004 48.31 48.32 46.10 46.60 4,877,948 -1.71(-3.53%)
Nov 11, 2004 47.95 48.45 47.77 48.31 1,405,749 +0.62(+1.31%)
Nov 10, 2004 47.65 48.28 47.55 47.68 3,138,921 +0.32(+0.67%)
Nov 09, 2004 47.37 47.65 47.24 47.37 2,103,169 +0.46(+0.98%)
Nov 08, 2004 46.41 47.16 46.41 46.91 1,575,780 +0.50(+1.09%)
Nov 05, 2004 46.74 47.07 45.55 46.41 3,165,264 +1.00(+2.20%)
Nov 04, 2004 44.87 45.71 44.86 45.41 2,022,943 +0.61(+1.36%)
Nov 03, 2004 45.29 45.84 44.74 44.80 2,121,795 +0.36(+0.81%)
Nov 02, 2004 44.32 44.82 44.26 44.44 1,800,359 -0.02(-0.03%)
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.