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, 2021 65.54 66.03 65.47 65.61 613,206 -0.08(-0.12%)
Dec 30, 2021 66.25 66.62 65.66 65.68 670,854 -0.43(-0.65%)
Dec 29, 2021 65.68 66.37 65.35 66.11 665,992 +0.41(+0.62%)
Dec 28, 2021 65.43 66.13 65.28 65.70 604,522 +0.29(+0.44%)
Dec 27, 2021 64.78 65.47 64.46 65.42 498,157 +0.54(+0.83%)
Dec 23, 2021 64.56 65.07 64.36 64.88 781,136 +0.61(+0.95%)
Dec 22, 2021 64.01 64.66 64.01 64.27 1,157,068 +0.09(+0.13%)
Dec 21, 2021 63.40 64.64 63.21 64.18 1,915,265 +1.37(+2.18%)
Dec 20, 2021 63.57 63.57 61.89 62.81 1,671,242 -1.52(-2.36%)
Dec 17, 2021 65.64 65.64 64.04 64.34 4,857,688 -1.33(-2.03%)
Dec 16, 2021 65.27 66.18 64.52 65.67 2,292,418 +1.07(+1.66%)
Dec 15, 2021 64.83 65.17 64.15 64.59 1,707,348 -0.08(-0.12%)
Dec 14, 2021 64.13 65.69 63.99 64.67 2,066,590 +0.77(+1.20%)
Dec 13, 2021 64.52 64.65 63.67 63.90 1,585,854 -0.86(-1.34%)
Dec 10, 2021 65.29 65.72 64.32 64.76 1,593,377 -0.08(-0.12%)
Dec 09, 2021 64.82 65.25 64.38 64.84 1,311,502 -0.27(-0.41%)
Dec 08, 2021 64.90 65.43 64.62 65.11 1,494,533 +0.25(+0.38%)
Dec 07, 2021 64.74 65.61 64.15 64.86 1,694,791 +0.55(+0.86%)
Dec 06, 2021 64.22 65.01 63.83 64.31 2,881,720 +0.98(+1.55%)
Dec 03, 2021 63.68 64.34 62.82 63.33 1,852,457 -0.40(-0.63%)
Dec 02, 2021 62.26 64.38 62.05 63.73 2,171,835 +1.99(+3.22%)
Dec 01, 2021 63.79 64.73 61.64 61.74 1,664,867 -1.07(-1.71%)
Nov 30, 2021 64.38 64.54 62.49 62.81 3,821,704 -2.02(-3.11%)
Nov 29, 2021 66.18 66.36 64.79 64.83 1,761,215 -0.60(-0.92%)
Nov 26, 2021 65.68 66.12 64.80 65.44 1,600,887 -2.15(-3.17%)
Nov 24, 2021 68.27 68.60 67.51 67.58 1,211,194 -0.93(-1.35%)
Nov 23, 2021 67.33 68.60 67.13 68.51 1,843,024 +1.77(+2.65%)
Nov 22, 2021 66.20 67.48 65.99 66.74 1,577,219 +0.90(+1.36%)
Nov 19, 2021 65.95 66.61 65.58 65.85 2,208,057 -0.77(-1.16%)
Nov 18, 2021 67.15 66.97 66.55 66.62 1,836,457 -0.58(-0.86%)
Nov 17, 2021 67.18 67.85 66.93 67.20 1,811,568 -0.15(-0.22%)
Nov 16, 2021 68.68 68.95 67.27 67.35 1,897,584 -1.00(-1.47%)
Nov 15, 2021 68.13 68.72 67.68 68.35 1,187,839 +0.55(+0.81%)
Nov 12, 2021 68.98 69.35 67.73 67.80 1,604,148 -1.35(-1.95%)
Nov 11, 2021 68.50 69.44 68.11 69.15 1,211,761 +0.65(+0.95%)
Nov 10, 2021 68.08 68.50 1,507,259 +0.30(+0.44%)
Nov 09, 2021 67.26 68.30 67.23 68.20 1,569,703 +0.64(+0.95%)
Nov 08, 2021 68.33 68.34 66.81 67.56 1,546,931 -0.32(-0.47%)
Nov 05, 2021 68.57 68.90 67.31 67.88 1,735,523 -0.10(-0.15%)
Nov 04, 2021 69.79 69.79 67.57 67.98 1,730,428 -2.01(-2.88%)
Nov 03, 2021 68.68 70.53 68.68 69.99 1,578,521 +1.22(+1.77%)
Nov 02, 2021 69.24 69.63 68.74 68.77 1,455,249 -0.34(-0.49%)
Nov 01, 2021 69.56 69.18 68.26 69.11 1,972,639 +0.20(+0.29%)
Oct 29, 2021 70.87 73.87 68.71 68.92 2,667,962 -0.80(-1.15%)
Oct 28, 2021 68.83 69.78 68.83 69.72 1,863,222 +0.92(+1.33%)
Oct 27, 2021 69.54 69.86 68.72 68.80 1,530,441 -0.12(-0.18%)
Oct 26, 2021 69.96 68.93 1,206,043 -0.81(-1.17%)
Oct 25, 2021 70.40 70.40 69.20 69.74 1,862,551 -0.28(-0.40%)
Oct 22, 2021 69.25 70.28 68.99 70.02 2,156,797 +1.07(+1.55%)
Oct 21, 2021 68.93 69.39 68.67 68.95 1,234,679 -0.12(-0.18%)
Oct 20, 2021 68.16 69.17 68.11 69.08 1,316,942 +0.72(+1.05%)
Oct 19, 2021 68.41 68.59 67.93 68.36 1,341,456 +0.58(+0.85%)
Oct 18, 2021 67.98 68.77 67.71 67.78 1,915,390 -0.37(-0.54%)
Oct 15, 2021 68.94 69.08 67.75 68.15 1,585,797 -0.27(-0.40%)
Oct 14, 2021 68.21 68.70 67.49 68.43 2,100,924 +0.77(+1.15%)
Oct 13, 2021 67.55 68.04 66.66 67.65 1,721,174 -0.35(-0.51%)
Oct 12, 2021 68.42 68.97 67.75 68.00 1,372,959 -0.61(-0.90%)
Oct 11, 2021 69.43 69.88 68.57 68.61 1,287,634 -0.38(-0.55%)
Oct 08, 2021 67.96 69.10 67.49 68.99 2,318,077 +0.56(+0.81%)
Oct 07, 2021 69.11 69.91 68.41 68.43 2,249,440 -0.01(-0.01%)
Oct 06, 2021 67.36 68.53 66.85 68.44 1,907,342 +0.67(+0.99%)
Oct 05, 2021 66.21 68.18 66.07 67.77 1,935,397 +1.46(+2.21%)
Oct 04, 2021 66.95 67.80 66.13 66.31 1,563,928 -0.79(-1.18%)
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.