Hartford Finl Services Gp (NY: HIG )

102.77 +0.47 (+0.45%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.87 38.14 37.52 37.93 3,236,261 +0.07(+0.20%)
Nov 27, 2015 37.78 38.00 37.57 37.86 1,233,715 +0.20(+0.53%)
Nov 25, 2015 37.81 37.66 37.66 37.66 2,265,055 -0.15(-0.39%)
Nov 24, 2015 37.68 37.98 37.62 37.81 2,149,859 -0.12(-0.33%)
Nov 23, 2015 37.93 38.23 37.82 37.93 2,517,202 -0.11(-0.28%)
Nov 20, 2015 38.23 38.41 37.88 38.04 4,244,276 -0.03(-0.09%)
Nov 19, 2015 37.97 38.19 37.97 38.07 2,430,841 +0.10(+0.26%)
Nov 18, 2015 37.41 38.03 37.33 37.97 3,723,500 +0.30(+0.79%)
Nov 17, 2015 38.07 38.22 37.62 37.67 3,049,594 -0.28(-0.74%)
Nov 16, 2015 37.28 37.98 37.24 37.95 2,436,619 +0.61(+1.64%)
Nov 13, 2015 37.71 37.93 37.29 37.34 4,160,936 -0.49(-1.29%)
Nov 12, 2015 38.38 38.58 37.83 37.83 3,888,938 -0.84(-2.16%)
Nov 11, 2015 39.26 39.38 38.66 38.67 2,674,032 -0.50(-1.27%)
Nov 10, 2015 38.70 39.20 38.70 39.16 2,568,920 +0.38(+0.98%)
Nov 09, 2015 39.36 39.43 38.62 38.78 2,771,683 -0.60(-1.51%)
Nov 06, 2015 39.38 39.53 39.06 39.38 3,660,904 +0.58(+1.49%)
Nov 05, 2015 38.50 38.85 38.50 38.80 1,909,629 +0.26(+0.67%)
Nov 04, 2015 38.44 38.57 38.28 38.54 3,703,688 +0.07(+0.19%)
Nov 03, 2015 38.53 38.68 38.39 38.47 4,166,248 -0.22(-0.56%)
Nov 02, 2015 38.40 38.83 38.34 38.68 4,390,679 +0.41(+1.08%)
Oct 30, 2015 38.91 39.05 38.26 38.27 5,471,100 -0.71(-1.83%)
Oct 29, 2015 38.36 39.03 38.29 38.98 5,142,300 +0.58(+1.51%)
Oct 28, 2015 37.22 38.42 37.14 38.40 5,931,562 +0.89(+2.38%)
Oct 27, 2015 38.05 38.24 36.83 37.51 15,666,031 -2.87(-7.11%)
Oct 26, 2015 40.67 40.74 40.16 40.38 3,448,194 -0.36(-0.87%)
Oct 23, 2015 40.62 40.88 40.47 40.73 4,056,327 +0.38(+0.94%)
Oct 22, 2015 40.29 40.71 40.27 40.35 3,359,941 +0.31(+0.76%)
Oct 21, 2015 39.94 40.59 39.81 40.05 3,376,970 +0.27(+0.69%)
Oct 20, 2015 39.37 40.06 39.26 39.77 4,920,221 +0.49(+1.24%)
Oct 19, 2015 38.88 39.30 38.74 39.29 3,279,807 +0.29(+0.74%)
Oct 16, 2015 39.07 39.11 38.72 39.00 2,315,249 +0.16(+0.40%)
Oct 15, 2015 38.32 38.84 38.19 38.84 2,534,479 +0.89(+2.33%)
Oct 14, 2015 38.40 38.56 37.91 37.95 2,231,626 -0.53(-1.38%)
Oct 13, 2015 38.55 38.83 38.43 38.48 1,671,337 -0.28(-0.73%)
Oct 12, 2015 38.77 38.85 38.61 38.77 1,838,784 -0.02(-0.04%)
Oct 09, 2015 39.03 39.30 38.68 38.78 2,554,820 -0.19(-0.49%)
Oct 08, 2015 38.61 38.98 38.51 38.97 2,375,591 +0.17(+0.45%)
Oct 07, 2015 38.67 38.96 38.24 38.80 2,802,401 +0.30(+0.77%)
Oct 06, 2015 38.48 38.81 38.30 38.50 2,976,767 -0.11(-0.28%)
Oct 05, 2015 38.25 38.72 38.15 38.61 2,937,787 +0.63(+1.66%)
Oct 02, 2015 37.08 37.98 36.97 37.98 3,349,058 -0.07(-0.17%)
Oct 01, 2015 37.85 38.12 37.54 38.05 3,179,517 +0.17(+0.46%)
Sep 30, 2015 37.74 37.91 37.28 37.87 5,295,050 +0.60(+1.62%)
Sep 29, 2015 36.97 37.31 36.57 37.27 4,155,892 +0.48(+1.30%)
Sep 28, 2015 37.33 37.37 36.60 36.79 3,371,123 -0.75(-2.01%)
Sep 25, 2015 37.76 37.89 37.28 37.54 3,436,601 +0.23(+0.62%)
Sep 24, 2015 36.33 37.38 36.28 37.31 5,459,474 +0.54(+1.46%)
Sep 23, 2015 36.59 36.92 36.48 36.77 2,671,255 +0.27(+0.75%)
Sep 22, 2015 36.51 36.66 36.24 36.50 2,989,657 -0.45(-1.23%)
Sep 21, 2015 36.97 37.35 36.64 36.95 5,199,547 +0.29(+0.79%)
Sep 18, 2015 37.11 37.28 36.59 36.66 8,970,174 -1.23(-3.25%)
Sep 17, 2015 38.52 38.63 37.81 37.90 3,145,171 -0.58(-1.51%)
Sep 16, 2015 38.19 38.59 38.06 38.48 3,672,626 +0.24(+0.63%)
Sep 15, 2015 37.91 38.34 37.67 38.24 3,223,172 +0.55(+1.45%)
Sep 14, 2015 38.00 38.00 37.59 37.69 2,129,967 -0.32(-0.85%)
Sep 11, 2015 37.62 38.01 37.42 38.01 2,930,723 +0.12(+0.31%)
Sep 10, 2015 37.29 38.15 37.28 37.90 3,378,240 +0.42(+1.13%)
Sep 09, 2015 38.37 38.48 37.37 37.48 2,953,496 -0.50(-1.31%)
Sep 08, 2015 37.75 38.00 37.35 37.97 2,937,017 +0.98(+2.64%)
Sep 04, 2015 37.34 37.00 37.00 37.00 4,360,153 -0.89(-2.36%)
Sep 03, 2015 37.78 38.28 37.72 37.89 3,027,556 +0.18(+0.48%)
Sep 02, 2015 37.65 37.84 37.17 37.71 3,717,314 +0.69(+1.85%)
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.