Hartford Finl Services Gp (NY: HIG )

66.79 -0.65 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 94.20 95.04 93.77 94.91 1,768,500 +0.34(+0.36%)
Jan 30, 2007 93.74 95.00 93.61 94.57 2,127,600 +1.01(+1.08%)
Jan 29, 2007 93.38 94.25 93.08 93.56 1,691,500 +0.25(+0.27%)
Jan 26, 2007 92.25 94.29 91.86 93.31 1,739,600 +1.41(+1.53%)
Jan 25, 2007 93.40 93.40 91.58 91.90 1,268,600 -1.56(-1.67%)
Jan 24, 2007 92.75 93.53 92.50 93.46 1,199,900 +0.96(+1.04%)
Jan 23, 2007 91.98 92.50 91.63 92.50 1,184,900 +0.74(+0.81%)
Jan 22, 2007 92.55 92.98 91.63 91.76 1,737,900 -0.51(-0.55%)
Jan 19, 2007 91.98 92.49 91.51 92.27 992,800 +0.39(+0.42%)
Jan 18, 2007 93.09 93.15 91.60 91.88 1,212,100 -0.44(-0.48%)
Jan 17, 2007 92.81 93.24 91.88 92.32 1,685,500 -0.67(-0.72%)
Jan 16, 2007 91.99 93.04 91.82 92.99 1,983,100 +1.72(+1.88%)
Jan 12, 2007 90.54 91.85 90.54 91.27 1,583,000 +0.50(+0.55%)
Jan 11, 2007 90.81 91.35 90.46 90.77 2,350,000 -0.06(-0.07%)
Jan 10, 2007 90.76 91.30 90.30 90.83 1,663,300 -0.10(-0.11%)
Jan 09, 2007 92.09 92.76 90.80 90.93 2,193,600 -1.20(-1.30%)
Jan 08, 2007 91.50 92.33 91.13 92.13 1,353,900 +0.46(+0.50%)
Jan 05, 2007 93.25 93.25 91.55 91.67 1,612,900 -1.58(-1.69%)
Jan 04, 2007 93.88 93.88 92.73 93.25 1,021,900 -0.63(-0.67%)
Jan 03, 2007 93.15 94.36 93.15 93.88 2,501,800 +0.57(+0.61%)
Dec 29, 2006 93.40 93.64 93.01 93.31 779,500 -0.30(-0.32%)
Dec 28, 2006 93.12 93.75 93.08 93.61 691,600 +0.10(+0.11%)
Dec 27, 2006 93.50 93.67 93.25 93.51 964,900 +0.68(+0.73%)
Dec 26, 2006 91.90 93.16 91.90 92.83 717,200 +0.38(+0.41%)
Dec 22, 2006 92.39 92.79 91.59 92.45 981,700 +0.06(+0.06%)
Dec 21, 2006 92.49 93.00 91.91 92.39 1,477,900 +0.09(+0.10%)
Dec 20, 2006 91.98 92.30 91.38 92.30 1,182,300 +0.86(+0.94%)
Dec 19, 2006 91.61 91.70 90.66 91.44 1,248,300 -0.17(-0.19%)
Dec 18, 2006 91.89 91.96 91.20 91.61 1,672,100 -0.40(-0.43%)
Dec 15, 2006 90.99 92.37 90.76 92.01 3,644,700 +1.03(+1.13%)
Dec 14, 2006 89.83 91.20 89.49 90.98 2,065,400 +1.15(+1.28%)
Dec 13, 2006 89.50 90.10 89.36 89.83 1,592,800 +0.20(+0.22%)
Dec 12, 2006 88.40 90.50 88.40 89.63 2,591,900 +1.23(+1.39%)
Dec 11, 2006 88.00 89.01 87.55 88.40 2,241,400 +1.46(+1.68%)
Dec 08, 2006 86.52 87.08 86.10 86.94 1,236,900 +0.21(+0.24%)
Dec 07, 2006 86.98 87.46 86.68 86.73 1,440,000 +0.29(+0.34%)
Dec 06, 2006 86.55 87.27 86.27 86.44 1,325,500 -0.45(-0.52%)
Dec 05, 2006 84.93 86.97 84.37 86.89 2,301,500 +1.99(+2.34%)
Dec 04, 2006 85.05 85.44 84.65 84.90 1,786,000 +0.17(+0.20%)
Dec 01, 2006 84.78 86.08 83.78 84.73 1,683,800 -1.03(-1.20%)
Nov 30, 2006 85.70 86.15 85.16 85.76 1,602,000 +0.19(+0.22%)
Nov 29, 2006 84.94 85.79 84.94 85.57 1,614,700 +0.28(+0.33%)
Nov 28, 2006 85.49 85.64 84.71 85.29 1,851,400 -0.20(-0.23%)
Nov 27, 2006 86.68 86.68 85.11 85.49 1,530,100 -1.18(-1.36%)
Nov 24, 2006 86.94 87.12 86.67 86.67 349,500 -0.27(-0.31%)
Nov 22, 2006 87.57 87.61 86.78 86.94 1,431,000 -0.71(-0.81%)
Nov 21, 2006 88.47 88.49 87.35 87.65 1,294,900 -0.82(-0.93%)
Nov 20, 2006 88.20 88.52 88.12 88.47 1,144,500 +0.05(+0.06%)
Nov 17, 2006 88.00 88.46 87.67 88.42 1,687,100 +0.42(+0.48%)
Nov 16, 2006 86.87 88.32 86.85 88.00 1,652,400 +1.36(+1.57%)
Nov 15, 2006 86.65 86.80 86.04 86.64 1,451,000 -0.01(-0.01%)
Nov 14, 2006 86.34 86.90 85.76 86.65 1,344,600 +0.51(+0.59%)
Nov 13, 2006 85.70 86.35 85.70 86.14 1,970,000 +0.36(+0.42%)
Nov 10, 2006 85.86 86.31 85.37 85.78 1,759,400 -0.40(-0.46%)
Nov 09, 2006 87.45 87.66 86.00 86.18 1,534,500 -1.06(-1.22%)
Nov 08, 2006 86.80 87.74 86.57 87.24 1,047,900 +0.35(+0.40%)
Nov 07, 2006 86.40 87.50 86.30 86.89 2,251,200 +0.64(+0.74%)
Nov 06, 2006 86.53 86.85 86.20 86.25 1,917,600 -0.23(-0.27%)
Nov 03, 2006 87.25 87.80 86.13 86.48 1,023,200 -0.60(-0.69%)
Nov 02, 2006 86.85 87.25 86.11 87.08 1,376,100 +0.08(+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.