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 (%)
Aug 31, 2007 66.64 67.22 65.95 66.83 2,893,055 +0.86(+1.30%)
Aug 30, 2007 65.73 66.77 65.25 65.97 2,583,593 -0.76(-1.14%)
Aug 29, 2007 66.57 67.38 65.61 66.73 2,549,667 +0.68(+1.04%)
Aug 28, 2007 68.50 68.50 66.05 66.05 2,498,178 -2.89(-4.19%)
Aug 27, 2007 69.04 69.50 68.50 68.93 1,407,079 -0.01(-0.01%)
Aug 24, 2007 68.16 68.94 67.65 68.94 1,265,786 +0.89(+1.30%)
Aug 23, 2007 68.47 69.57 67.63 68.05 1,680,220 -0.42(-0.61%)
Aug 22, 2007 66.38 68.79 66.38 68.47 2,907,424 +2.53(+3.83%)
Aug 21, 2007 66.33 66.93 65.62 65.95 2,653,708 -0.38(-0.58%)
Aug 20, 2007 69.06 69.28 65.04 66.33 3,148,318 -1.43(-2.11%)
Aug 17, 2007 69.78 71.31 66.14 67.76 4,054,779 +1.98(+3.02%)
Aug 16, 2007 63.74 66.08 63.53 65.77 4,206,149 +1.46(+2.27%)
Aug 15, 2007 64.89 66.14 64.14 64.32 3,097,430 -0.80(-1.23%)
Aug 14, 2007 66.65 67.21 65.00 65.12 2,047,398 -1.31(-1.97%)
Aug 13, 2007 65.06 68.32 65.06 66.43 2,963,435 +0.38(+0.58%)
Aug 10, 2007 64.07 66.47 62.39 66.05 4,774,632 +1.83(+2.84%)
Aug 09, 2007 66.71 67.50 64.12 64.22 5,118,117 -4.39(-6.40%)
Aug 08, 2007 68.93 69.41 67.67 68.61 3,831,418 -0.53(-0.76%)
Aug 07, 2007 68.43 70.17 67.49 69.13 4,033,779 +0.06(+0.09%)
Aug 06, 2007 66.60 69.16 64.81 69.07 5,499,838 +2.07(+3.10%)
Aug 03, 2007 67.42 69.42 66.72 67.00 5,260,131 -2.42(-3.49%)
Aug 02, 2007 71.22 71.50 68.71 69.42 3,251,826 -0.60(-0.86%)
Aug 01, 2007 69.22 71.53 66.68 70.02 5,760,865 +0.97(+1.40%)
Jul 31, 2007 69.62 70.77 68.94 69.05 3,965,985 -0.62(-0.88%)
Jul 30, 2007 67.80 69.92 67.80 69.67 3,568,537 +0.59(+0.86%)
Jul 27, 2007 71.67 73.25 68.28 69.07 6,329,740 -2.82(-3.92%)
Jul 26, 2007 71.62 72.37 71.03 71.89 4,904,687 -0.72(-0.99%)
Jul 25, 2007 71.34 73.16 71.34 72.61 3,870,490 +1.35(+1.90%)
Jul 24, 2007 73.01 73.44 71.15 71.26 4,027,867 -1.05(-1.46%)
Jul 23, 2007 72.52 72.67 71.89 72.31 2,122,327 +0.40(+0.55%)
Jul 20, 2007 72.62 72.68 71.49 71.92 2,883,106 -0.80(-1.10%)
Jul 19, 2007 73.23 73.36 72.24 72.71 2,445,360 +0.02(+0.03%)
Jul 18, 2007 73.19 73.25 72.11 72.69 3,437,872 -0.94(-1.28%)
Jul 17, 2007 73.39 74.15 73.15 73.63 2,357,417 +0.29(+0.39%)
Jul 16, 2007 73.54 74.33 73.28 73.34 2,307,126 -0.62(-0.83%)
Jul 13, 2007 74.33 74.33 73.60 73.96 2,349,147 -0.23(-0.30%)
Jul 12, 2007 74.22 74.55 72.83 74.19 3,101,004 +1.35(+1.86%)
Jul 11, 2007 72.17 73.36 72.17 72.83 2,184,459 +0.14(+0.20%)
Jul 10, 2007 74.50 74.54 72.69 72.69 2,548,868 -2.35(-3.13%)
Jul 09, 2007 74.66 75.32 74.56 75.03 1,212,188 +0.38(+0.50%)
Jul 06, 2007 74.05 74.81 73.43 74.66 1,045,464 +0.33(+0.44%)
Jul 05, 2007 75.19 75.34 73.92 74.33 1,276,563 -0.74(-0.98%)
Jul 03, 2007 75.04 75.58 74.73 75.06 788,289 +0.05(+0.06%)
Jul 02, 2007 74.04 75.04 74.27 75.02 1,695,786 +0.98(+1.32%)
Jun 29, 2007 74.30 74.64 73.51 74.04 1,863,924 +0.00(+0.00%)
Jun 28, 2007 74.14 74.80 73.85 74.04 1,410,406 -0.29(-0.38%)
Jun 27, 2007 73.19 74.46 73.04 74.33 1,838,809 +0.08(+0.11%)
Jun 26, 2007 74.11 74.84 73.79 74.25 1,538,794 +0.14(+0.18%)
Jun 25, 2007 74.07 75.02 73.66 74.11 2,080,285 +0.23(+0.31%)
Jun 22, 2007 74.48 74.73 73.72 73.89 2,089,598 -1.01(-1.35%)
Jun 21, 2007 74.22 74.91 73.73 74.90 1,688,203 +0.68(+0.92%)
Jun 20, 2007 76.06 76.36 74.22 74.22 2,134,035 -1.98(-2.60%)
Jun 19, 2007 76.48 76.74 75.95 76.20 1,765,635 -0.54(-0.71%)
Jun 18, 2007 77.06 77.32 76.37 76.74 1,596,668 -0.02(-0.02%)
Jun 15, 2007 76.70 77.37 76.35 76.76 1,901,606 +0.77(+1.01%)
Jun 14, 2007 75.86 76.90 75.40 75.99 1,635,384 +0.30(+0.40%)
Jun 13, 2007 75.01 75.82 74.98 75.69 2,241,136 +0.89(+1.20%)
Jun 12, 2007 75.37 75.86 74.79 74.79 1,707,095 -0.71(-0.95%)
Jun 11, 2007 74.86 75.87 74.49 75.51 1,497,310 +0.60(+0.80%)
Jun 08, 2007 73.79 74.91 73.62 74.91 1,558,318 +1.17(+1.59%)
Jun 07, 2007 75.16 75.55 73.73 73.73 2,919,378 -1.80(-2.39%)
Jun 06, 2007 76.18 76.36 75.50 75.54 2,328,113 -0.77(-1.01%)
Jun 05, 2007 76.89 77.27 76.03 76.31 2,696,327 -1.10(-1.43%)
Jun 04, 2007 77.36 77.55 77.18 77.42 1,638,178 +0.00(+0.00%)
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.