Indicators

Hartford Finl Services Gp (NY: HIG )

103.17 +1.00 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.07	35.99	34.59	35.04	8,241,637	-0.56(-1.58%)
May 28, 2020	36.02	36.14	34.86	35.60	3,483,754	-0.04(-0.10%)
May 27, 2020	36.48	36.53	34.96	35.64	3,155,541	+0.60(+1.71%)
May 26, 2020	35.26	35.88	34.94	35.04	3,393,826	+1.47(+4.38%)
May 22, 2020	33.81	34.15	33.03	33.57	4,363,459	-0.11(-0.32%)
May 21, 2020	31.77	33.85	31.76	33.68	4,907,805	+1.91(+6.00%)
May 20, 2020	31.60	32.34	31.34	31.77	2,538,116	+0.61(+1.95%)
May 19, 2020	31.69	31.94	30.97	31.16	2,249,503	-0.83(-2.58%)
May 18, 2020	31.87	32.42	31.46	31.99	3,481,613	+1.81(+6.02%)
May 15, 2020	29.95	30.35	29.33	30.17	4,993,784	-0.05(-0.15%)
May 14, 2020	28.65	30.25	27.46	30.22	3,966,217	+1.12(+3.84%)
May 13, 2020	30.53	30.72	28.95	29.10	4,169,376	-1.89(-6.09%)
May 12, 2020	31.80	32.33	30.97	30.99	3,195,041	-0.71(-2.23%)
May 11, 2020	32.75	32.75	31.43	31.70	3,173,464	-1.29(-3.91%)
May 08, 2020	32.41	33.09	31.96	32.99	2,314,020	+1.31(+4.13%)
May 07, 2020	30.88	32.39	30.88	31.68	2,895,922	+1.25(+4.12%)
May 06, 2020	32.14	32.25	30.38	30.43	2,573,683	-1.48(-4.64%)
May 05, 2020	32.43	33.18	31.90	31.91	3,569,949	-0.21(-0.65%)
May 04, 2020	31.97	32.24	31.09	32.12	3,872,237	-0.27(-0.84%)

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.