Hartford Finl Services Gp (NY: HIG )

116.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 54.72 55.92 54.59 55.64 2,098,026 +0.99(+1.81%)
Oct 28, 2005 53.84 54.74 53.63 54.65 2,080,395 +0.81(+1.50%)
Oct 27, 2005 53.51 54.07 53.36 53.84 1,642,930 +0.37(+0.69%)
Oct 26, 2005 52.94 54.25 52.94 53.47 2,713,373 +0.54(+1.01%)
Oct 25, 2005 53.18 53.28 52.55 52.93 1,372,740 -0.24(-0.45%)
Oct 24, 2005 52.46 53.29 52.28 53.17 1,257,927 +0.95(+1.82%)
Oct 21, 2005 52.11 52.46 51.66 52.22 1,670,881 +0.60(+1.16%)
Oct 20, 2005 52.56 52.68 51.35 51.62 1,386,500 -0.94(-1.79%)
Oct 19, 2005 50.96 52.58 50.63 52.56 1,892,910 +1.11(+2.16%)
Oct 18, 2005 52.05 52.11 51.42 51.45 1,636,767 -0.61(-1.18%)
Oct 17, 2005 51.92 52.49 51.63 52.07 1,766,200 +0.04(+0.08%)
Oct 14, 2005 51.91 52.35 51.77 52.02 1,642,787 +0.13(+0.24%)
Oct 13, 2005 51.98 52.46 51.77 51.90 2,684,132 -0.54(-1.04%)
Oct 12, 2005 52.76 53.52 52.24 52.44 2,340,839 -0.55(-1.04%)
Oct 11, 2005 53.52 54.12 52.85 52.99 3,113,140 +0.00(+0.00%)
Oct 10, 2005 53.72 54.05 52.97 52.99 1,343,356 -0.74(-1.38%)
Oct 07, 2005 53.45 53.82 53.20 53.73 1,550,621 +0.68(+1.28%)
Oct 06, 2005 53.44 53.72 52.87 53.06 1,543,024 -0.03(-0.07%)
Oct 05, 2005 53.69 53.79 53.09 53.09 1,363,136 -0.59(-1.09%)
Oct 04, 2005 54.10 54.30 53.63 53.68 1,230,979 -0.06(-0.12%)
Oct 03, 2005 53.86 53.94 53.28 53.74 2,350,729 -0.10(-0.18%)
Sep 30, 2005 53.39 53.87 53.11 53.84 1,699,119 +0.52(+0.98%)
Sep 29, 2005 52.88 53.58 52.78 53.31 2,809,838 +0.43(+0.82%)
Sep 28, 2005 52.30 53.01 52.27 52.88 2,188,042 +0.89(+1.70%)
Sep 27, 2005 52.06 52.19 51.40 52.00 1,681,488 +0.06(+0.12%)
Sep 26, 2005 52.74 53.16 51.66 51.93 1,537,721 -0.50(-0.94%)
Sep 23, 2005 52.43 52.74 51.33 52.43 1,973,036 +0.90(+1.75%)
Sep 22, 2005 51.02 51.55 50.36 51.53 2,039,544 +0.40(+0.79%)
Sep 21, 2005 52.22 52.22 50.96 51.12 2,505,104 -1.22(-2.33%)
Sep 20, 2005 52.35 53.32 52.31 52.35 1,499,593 -0.64(-1.21%)
Sep 19, 2005 53.22 53.22 52.63 52.99 2,072,512 -0.23(-0.43%)
Sep 16, 2005 52.53 53.25 52.49 53.22 2,770,994 +0.93(+1.79%)
Sep 15, 2005 52.15 52.29 51.96 52.28 1,240,583 +0.61(+1.17%)
Sep 14, 2005 52.52 52.53 51.63 51.68 2,125,833 -0.84(-1.59%)
Sep 13, 2005 52.95 53.02 52.49 52.51 2,413,798 -0.40(-0.75%)
Sep 12, 2005 53.02 53.32 52.74 52.91 1,615,983 -0.33(-0.62%)
Sep 09, 2005 52.60 53.50 52.53 53.24 1,549,618 +0.65(+1.23%)
Sep 08, 2005 52.97 52.97 52.44 52.59 1,412,444 -0.36(-0.67%)
Sep 07, 2005 52.58 53.17 52.48 52.95 1,824,969 +0.29(+0.56%)
Sep 06, 2005 51.98 52.69 51.94 52.65 1,813,358 +0.82(+1.57%)
Sep 02, 2005 51.49 52.06 51.40 51.84 2,907,164 +0.33(+0.65%)
Sep 01, 2005 50.80 51.51 50.59 51.50 2,558,138 +0.54(+1.05%)
Aug 31, 2005 50.82 50.99 49.90 50.96 3,146,394 -0.07(-0.14%)
Aug 30, 2005 51.01 51.21 50.62 51.03 2,038,684 -0.33(-0.65%)
Aug 29, 2005 51.45 51.70 51.07 51.37 5,340,887 -0.75(-1.45%)
Aug 26, 2005 52.78 52.78 51.69 52.12 2,120,387 -0.70(-1.33%)
Aug 25, 2005 52.95 53.08 52.74 52.83 796,094 +0.08(+0.15%)
Aug 24, 2005 53.32 53.39 52.62 52.75 1,233,273 -0.57(-1.06%)
Aug 23, 2005 53.72 53.80 53.28 53.31 900,157 -0.47(-0.88%)
Aug 22, 2005 53.54 54.10 53.41 53.79 956,632 +0.33(+0.63%)
Aug 19, 2005 53.58 53.70 53.28 53.45 781,617 +0.16(+0.30%)
Aug 18, 2005 53.36 53.48 52.86 53.29 1,247,320 -0.06(-0.10%)
Aug 17, 2005 53.56 53.68 53.27 53.35 1,288,744 -0.16(-0.30%)
Aug 16, 2005 54.06 54.06 53.48 53.51 1,042,778 -0.53(-0.98%)
Aug 15, 2005 54.13 54.27 53.83 54.04 1,286,307 -0.16(-0.30%)
Aug 12, 2005 54.54 54.56 53.87 54.20 945,022 -0.34(-0.63%)
Aug 11, 2005 54.35 54.57 54.15 54.54 852,856 +0.30(+0.55%)
Aug 10, 2005 54.49 54.93 54.03 54.24 1,625,300 +0.04(+0.08%)
Aug 09, 2005 53.96 54.61 53.75 54.20 1,518,514 +0.73(+1.36%)
Aug 08, 2005 53.48 53.88 53.04 53.48 2,183,168 -0.35(-0.65%)
Aug 05, 2005 52.49 55.48 52.49 53.82 4,153,195 -2.28(-4.07%)
Aug 04, 2005 57.14 57.14 55.88 56.11 2,810,842 -1.03(-1.79%)
Aug 03, 2005 56.51 57.56 56.48 57.13 3,143,671 +0.66(+1.16%)
Aug 02, 2005 56.44 56.91 56.18 56.48 2,999,474 +0.34(+0.61%)
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.