Hartford Finl Services Gp (NY: HIG )

99.09 -0.77 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.59 34.04 34.04 34.04 1,875,594 -0.47(-1.37%)
Dec 30, 2014 34.33 34.64 34.24 34.51 1,728,695 +0.02(+0.07%)
Dec 29, 2014 34.22 34.68 34.16 34.49 1,763,093 +0.16(+0.48%)
Dec 26, 2014 34.47 34.51 34.29 34.33 1,287,904 -0.07(-0.21%)
Dec 24, 2014 34.60 34.40 34.40 34.40 823,405 -0.10(-0.28%)
Dec 23, 2014 34.21 34.64 34.16 34.50 3,199,984 +0.36(+1.05%)
Dec 22, 2014 34.31 34.41 33.91 34.14 5,792,623 -0.12(-0.36%)
Dec 19, 2014 34.14 34.30 33.87 34.26 8,385,113 +0.02(+0.05%)
Dec 18, 2014 33.84 34.24 33.73 34.24 4,657,915 +0.80(+2.39%)
Dec 17, 2014 32.74 33.57 32.66 33.44 5,624,816 +0.87(+2.66%)
Dec 16, 2014 32.72 33.33 32.55 32.58 3,523,481 -0.35(-1.07%)
Dec 15, 2014 33.37 33.39 32.66 32.93 4,533,014 -0.05(-0.15%)
Dec 12, 2014 33.30 33.54 32.95 32.98 3,529,196 -0.64(-1.89%)
Dec 11, 2014 33.63 33.96 33.56 33.61 2,898,526 +0.07(+0.22%)
Dec 10, 2014 33.87 34.10 33.49 33.54 4,342,601 -0.38(-1.13%)
Dec 09, 2014 34.00 34.07 33.72 33.93 4,157,835 -0.57(-1.66%)
Dec 08, 2014 33.97 34.51 33.88 34.50 3,878,986 +0.53(+1.56%)
Dec 05, 2014 33.97 34.36 33.82 33.97 3,392,565 +0.24(+0.70%)
Dec 04, 2014 33.83 33.94 33.61 33.73 3,986,721 -0.18(-0.53%)
Dec 03, 2014 33.70 33.98 33.61 33.91 2,855,161 +0.16(+0.46%)
Dec 02, 2014 33.48 33.79 33.44 33.75 3,509,793 +0.27(+0.80%)
Dec 01, 2014 33.60 33.65 33.25 33.48 4,032,422 -0.24(-0.70%)
Nov 28, 2014 33.63 33.95 33.57 33.72 2,102,310 +0.14(+0.41%)
Nov 26, 2014 33.64 33.58 33.58 33.58 2,480,993 -0.11(-0.34%)
Nov 25, 2014 33.76 33.89 33.49 33.70 2,830,569 -0.11(-0.34%)
Nov 24, 2014 33.74 33.85 33.62 33.81 2,682,393 +0.20(+0.60%)
Nov 21, 2014 33.63 33.65 33.44 33.61 4,941,010 +0.37(+1.10%)
Nov 20, 2014 32.95 33.35 32.77 33.24 2,767,451 +0.07(+0.22%)
Nov 19, 2014 32.90 33.32 32.75 33.17 4,279,512 +0.21(+0.64%)
Nov 18, 2014 32.62 33.01 32.58 32.96 3,391,418 +0.37(+1.15%)
Nov 17, 2014 32.37 32.62 32.31 32.58 2,995,759 +0.15(+0.45%)
Nov 14, 2014 32.44 32.57 32.35 32.44 2,447,312 +0.01(+0.03%)
Nov 13, 2014 32.55 32.62 32.23 32.43 4,223,714 -0.06(-0.18%)
Nov 12, 2014 32.47 32.76 32.40 32.49 3,544,605 -0.16(-0.50%)
Nov 11, 2014 32.62 32.88 32.57 32.65 2,380,007 +0.06(+0.17%)
Nov 10, 2014 32.76 32.79 32.40 32.59 3,773,335 -0.09(-0.27%)
Nov 07, 2014 32.31 32.69 32.16 32.68 4,135,336 +0.24(+0.73%)
Nov 06, 2014 32.40 32.45 32.08 32.44 3,732,642 -0.02(-0.05%)
Nov 05, 2014 32.51 32.52 32.24 32.46 2,754,315 +0.21(+0.66%)
Nov 04, 2014 32.21 32.38 31.88 32.25 4,864,187 +0.02(+0.08%)
Nov 03, 2014 32.35 32.38 32.04 32.23 3,690,047 +0.05(+0.15%)
Oct 31, 2014 32.19 32.37 32.01 32.18 5,294,403 +0.39(+1.23%)
Oct 30, 2014 31.59 31.90 31.44 31.79 4,936,011 +0.19(+0.59%)
Oct 29, 2014 31.62 31.87 31.30 31.60 4,951,965 +0.06(+0.18%)
Oct 28, 2014 31.02 31.62 31.02 31.54 6,079,150 +0.90(+2.94%)
Oct 27, 2014 30.40 30.53 30.53 30.64 5,632,765 +0.11(+0.37%)
Oct 24, 2014 30.21 30.57 30.12 30.53 3,253,411 +0.36(+1.19%)
Oct 23, 2014 30.35 30.47 30.12 30.17 3,718,770 +0.15(+0.51%)
Oct 22, 2014 30.14 30.40 29.98 30.01 3,438,736 -0.06(-0.19%)
Oct 21, 2014 29.79 30.14 29.75 30.07 4,519,735 +0.44(+1.48%)
Oct 20, 2014 29.27 29.79 29.16 29.63 6,749,575 +0.29(+1.00%)
Oct 17, 2014 29.22 29.39 29.02 29.34 5,898,655 +0.42(+1.46%)
Oct 16, 2014 28.29 29.14 28.23 28.92 6,754,849 +0.07(+0.23%)
Oct 15, 2014 28.66 28.95 28.23 28.85 8,583,759 -0.26(-0.89%)
Oct 14, 2014 28.94 29.44 28.80 29.11 8,248,096 +0.28(+0.96%)
Oct 13, 2014 29.35 29.60 28.81 28.84 7,226,108 -0.45(-1.53%)
Oct 10, 2014 29.63 29.80 29.23 29.28 5,347,449 -0.41(-1.37%)
Oct 09, 2014 29.92 30.02 29.52 29.69 4,995,120 -0.33(-1.08%)
Oct 08, 2014 29.64 30.06 29.54 30.01 3,767,696 +0.45(+1.51%)
Oct 07, 2014 29.97 30.10 29.54 29.57 4,779,912 -0.49(-1.62%)
Oct 06, 2014 30.44 30.47 30.01 30.05 3,942,038 -0.25(-0.83%)
Oct 03, 2014 30.11 30.39 30.10 30.31 4,873,123 +0.50(+1.66%)
Oct 02, 2014 29.66 29.95 29.45 29.81 5,217,060 +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.