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 (%)
Dec 31, 2014 34.43 33.88 33.88 33.88 1,884,429 -0.47(-1.37%)
Dec 30, 2014 34.16 34.48 34.08 34.35 1,736,837 +0.02(+0.07%)
Dec 29, 2014 34.06 34.51 34.00 34.33 1,771,398 +0.16(+0.48%)
Dec 26, 2014 34.31 34.35 34.13 34.16 1,293,970 -0.07(-0.21%)
Dec 24, 2014 34.44 34.24 34.24 34.24 827,283 -0.10(-0.28%)
Dec 23, 2014 34.05 34.47 34.00 34.33 3,215,057 +0.36(+1.05%)
Dec 22, 2014 34.15 34.25 33.75 33.98 5,819,907 -0.12(-0.36%)
Dec 19, 2014 33.98 34.14 33.71 34.10 8,424,609 +0.02(+0.05%)
Dec 18, 2014 33.68 34.08 33.57 34.08 4,679,855 +0.80(+2.39%)
Dec 17, 2014 32.59 33.41 32.51 33.29 5,651,310 +0.86(+2.66%)
Dec 16, 2014 32.56 33.17 32.39 32.43 3,540,078 -0.35(-1.07%)
Dec 15, 2014 33.21 33.23 32.51 32.77 4,554,366 -0.05(-0.15%)
Dec 12, 2014 33.14 33.38 32.79 32.82 3,545,819 -0.63(-1.89%)
Dec 11, 2014 33.47 33.80 33.40 33.46 2,912,179 +0.07(+0.22%)
Dec 10, 2014 33.71 33.94 33.34 33.38 4,363,055 -0.38(-1.13%)
Dec 09, 2014 33.84 33.91 33.56 33.77 4,177,419 -0.57(-1.66%)
Dec 08, 2014 33.81 34.35 33.73 34.33 3,897,257 +0.53(+1.56%)
Dec 05, 2014 33.81 34.20 33.66 33.81 3,408,545 +0.24(+0.70%)
Dec 04, 2014 33.67 33.78 33.46 33.57 4,005,500 -0.18(-0.53%)
Dec 03, 2014 33.55 33.82 33.45 33.75 2,868,610 +0.15(+0.46%)
Dec 02, 2014 33.32 33.63 33.28 33.60 3,526,325 +0.27(+0.80%)
Dec 01, 2014 33.44 33.49 33.09 33.33 4,051,416 -0.24(-0.70%)
Nov 28, 2014 33.47 33.79 33.42 33.56 2,112,212 +0.14(+0.41%)
Nov 26, 2014 33.48 33.42 33.42 33.42 2,492,679 -0.11(-0.34%)
Nov 25, 2014 33.60 33.73 33.34 33.54 2,843,901 -0.11(-0.34%)
Nov 24, 2014 33.58 33.69 33.47 33.65 2,695,028 +0.20(+0.60%)
Nov 21, 2014 33.47 33.49 33.28 33.45 4,964,283 +0.36(+1.10%)
Nov 20, 2014 32.79 33.19 32.62 33.09 2,780,486 +0.07(+0.22%)
Nov 19, 2014 32.75 33.17 32.59 33.01 4,299,670 +0.21(+0.64%)
Nov 18, 2014 32.46 32.85 32.43 32.80 3,407,392 +0.37(+1.15%)
Nov 17, 2014 32.22 32.46 32.16 32.43 3,009,869 +0.15(+0.45%)
Nov 14, 2014 32.28 32.41 32.20 32.28 2,458,840 +0.01(+0.03%)
Nov 13, 2014 32.40 32.46 32.08 32.28 4,243,609 -0.06(-0.18%)
Nov 12, 2014 32.32 32.61 32.24 32.33 3,561,301 -0.16(-0.50%)
Nov 11, 2014 32.47 32.72 32.41 32.49 2,391,218 +0.06(+0.17%)
Nov 10, 2014 32.61 32.63 32.25 32.44 3,791,108 -0.09(-0.27%)
Nov 07, 2014 32.16 32.54 32.01 32.53 4,154,814 +0.23(+0.73%)
Nov 06, 2014 32.25 32.30 31.93 32.29 3,750,223 -0.02(-0.05%)
Nov 05, 2014 32.36 32.37 32.09 32.31 2,767,288 +0.21(+0.66%)
Nov 04, 2014 32.06 32.23 31.73 32.10 4,887,098 +0.02(+0.08%)
Nov 03, 2014 32.20 32.23 31.89 32.07 3,707,428 +0.05(+0.15%)
Oct 31, 2014 32.04 32.22 31.86 32.03 5,319,341 +0.39(+1.23%)
Oct 30, 2014 31.44 31.75 31.29 31.64 4,959,261 +0.19(+0.59%)
Oct 29, 2014 31.47 31.72 31.15 31.45 4,975,290 +0.06(+0.18%)
Oct 28, 2014 30.88 31.48 30.88 31.39 6,107,785 +0.90(+2.95%)
Oct 27, 2014 30.26 30.38 30.38 30.50 5,659,297 +0.11(+0.37%)
Oct 24, 2014 30.07 30.42 29.98 30.38 3,268,735 +0.36(+1.19%)
Oct 23, 2014 30.20 30.33 29.98 30.03 3,736,286 +0.15(+0.51%)
Oct 22, 2014 29.99 30.26 29.84 29.87 3,454,934 -0.06(-0.19%)
Oct 21, 2014 29.65 29.99 29.61 29.93 4,541,024 +0.44(+1.48%)
Oct 20, 2014 29.13 29.65 29.02 29.49 6,781,367 +0.29(+1.00%)
Oct 17, 2014 29.08 29.25 28.89 29.20 5,926,439 +0.42(+1.46%)
Oct 16, 2014 28.16 29.00 28.10 28.78 6,786,666 +0.06(+0.23%)
Oct 15, 2014 28.52 28.81 28.10 28.72 8,624,190 -0.26(-0.89%)
Oct 14, 2014 28.80 29.31 28.67 28.98 8,286,947 +0.28(+0.96%)
Oct 13, 2014 29.21 29.46 28.67 28.70 7,260,145 -0.45(-1.53%)
Oct 10, 2014 29.49 29.66 29.10 29.14 5,372,636 -0.40(-1.37%)
Oct 09, 2014 29.78 29.88 29.38 29.55 5,018,648 -0.32(-1.08%)
Oct 08, 2014 29.50 29.92 29.40 29.87 3,785,443 +0.45(+1.51%)
Oct 07, 2014 29.83 29.96 29.40 29.43 4,802,427 -0.49(-1.62%)
Oct 06, 2014 30.30 30.33 29.86 29.91 3,960,606 -0.25(-0.83%)
Oct 03, 2014 29.97 30.25 29.95 30.16 4,896,077 +0.49(+1.66%)
Oct 02, 2014 29.53 29.81 29.31 29.67 5,241,634 +0.16(+0.55%)
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.