Hartford Finl Services Gp (NY: HIG )

116.47 -0.51 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 44.36 44.62 44.18 44.43 1,733,199 +0.13(+0.30%)
Mar 30, 2004 44.48 44.48 44.23 44.30 1,513,717 -0.17(-0.39%)
Mar 29, 2004 43.88 44.59 43.79 44.48 1,209,655 +0.74(+1.69%)
Mar 26, 2004 43.58 44.19 43.41 43.74 1,555,721 +0.28(+0.64%)
Mar 25, 2004 43.25 43.62 42.81 43.46 3,480,303 +0.52(+1.20%)
Mar 24, 2004 43.28 43.41 42.78 42.94 1,573,641 -0.28(-0.65%)
Mar 23, 2004 44.02 44.05 43.22 43.22 1,625,967 -0.17(-0.39%)
Mar 22, 2004 44.22 44.28 42.98 43.39 3,070,299 -1.21(-2.71%)
Mar 19, 2004 44.94 45.24 44.57 44.59 3,122,768 -0.39(-0.87%)
Mar 18, 2004 44.44 45.12 44.41 44.99 1,900,354 +0.54(+1.22%)
Mar 17, 2004 43.88 44.54 43.74 44.44 1,163,780 +0.67(+1.53%)
Mar 16, 2004 43.60 43.92 43.38 43.77 1,555,291 +0.61(+1.41%)
Mar 15, 2004 44.66 44.66 42.58 43.16 2,081,989 -1.49(-3.34%)
Mar 12, 2004 43.93 44.76 43.82 44.66 1,324,198 +0.94(+2.15%)
Mar 11, 2004 44.70 44.85 43.53 43.72 1,877,990 -1.21(-2.70%)
Mar 10, 2004 45.99 46.12 44.89 44.93 2,156,392 -0.98(-2.13%)
Mar 09, 2004 46.11 46.32 45.84 45.91 1,776,779 -0.27(-0.57%)
Mar 08, 2004 45.96 46.48 45.70 46.17 1,998,698 +0.21(+0.46%)
Mar 05, 2004 46.32 46.53 45.93 45.96 1,696,212 -0.43(-0.93%)
Mar 04, 2004 46.04 46.42 45.92 46.39 1,532,784 +0.33(+0.73%)
Mar 03, 2004 45.54 46.14 45.54 46.06 1,593,855 +0.53(+1.16%)
Mar 02, 2004 45.38 45.72 45.34 45.53 1,155,752 -0.02(-0.05%)
Mar 01, 2004 45.89 46.00 45.44 45.55 1,873,689 -0.14(-0.31%)
Feb 27, 2004 46.00 46.65 45.63 45.69 2,213,018 -0.22(-0.47%)
Feb 26, 2004 45.41 46.00 45.26 45.91 1,398,888 +0.30(+0.66%)
Feb 25, 2004 45.48 45.99 45.48 45.61 1,685,890 +0.10(+0.21%)
Feb 24, 2004 45.72 45.79 45.36 45.51 2,136,895 -0.27(-0.58%)
Feb 23, 2004 45.66 46.02 45.63 45.77 1,545,830 +0.14(+0.31%)
Feb 20, 2004 45.97 45.99 45.19 45.63 1,731,335 -0.17(-0.38%)
Feb 19, 2004 46.11 46.19 45.81 45.81 1,283,914 -0.22(-0.48%)
Feb 18, 2004 46.07 46.14 45.81 46.03 1,210,228 -0.13(-0.29%)
Feb 17, 2004 45.90 46.32 45.86 46.16 956,628 +0.47(+1.04%)
Feb 13, 2004 45.69 46.00 45.61 45.69 2,670,760 +0.03(+0.08%)
Feb 12, 2004 45.79 46.04 45.60 45.65 1,496,084 -0.24(-0.53%)
Feb 11, 2004 45.83 46.19 45.49 45.90 2,738,712 +0.13(+0.27%)
Feb 10, 2004 45.34 45.92 45.33 45.77 1,938,201 +0.50(+1.09%)
Feb 09, 2004 45.55 45.56 45.14 45.28 1,134,249 -0.17(-0.37%)
Feb 06, 2004 45.13 45.83 45.12 45.45 1,294,810 +0.29(+0.65%)
Feb 05, 2004 44.78 45.31 44.78 45.15 2,078,405 +0.43(+0.97%)
Feb 04, 2004 44.79 44.97 44.58 44.72 1,927,879 -0.60(-1.32%)
Feb 03, 2004 45.34 45.59 45.05 45.32 2,248,571 +0.06(+0.12%)
Feb 02, 2004 44.84 45.41 44.68 45.26 1,855,053 +0.38(+0.85%)
Jan 30, 2004 44.25 44.96 43.95 44.88 2,166,570 +0.63(+1.42%)
Jan 29, 2004 44.71 44.71 43.69 44.25 2,539,874 +0.12(+0.27%)
Jan 28, 2004 44.54 45.13 44.04 44.13 1,829,535 -0.35(-0.78%)
Jan 27, 2004 44.82 44.85 44.34 44.48 1,811,042 -0.36(-0.79%)
Jan 26, 2004 44.05 44.89 44.05 44.84 2,211,441 +0.79(+1.79%)
Jan 23, 2004 44.11 44.46 43.95 44.05 1,944,508 -0.03(-0.08%)
Jan 22, 2004 44.50 44.59 43.85 44.09 2,027,369 -0.38(-0.85%)
Jan 21, 2004 44.10 44.46 43.97 44.46 3,070,013 +0.37(+0.84%)
Jan 20, 2004 44.12 44.16 43.67 44.09 4,051,299 -0.27(-0.61%)
Jan 16, 2004 44.47 44.50 44.09 44.36 6,908,855 -0.13(-0.30%)
Jan 15, 2004 44.29 45.32 44.29 44.50 2,957,763 +0.07(+0.16%)
Jan 14, 2004 43.92 44.64 43.77 44.43 1,819,357 +0.89(+2.05%)
Jan 13, 2004 43.72 43.95 43.11 43.53 1,763,160 -0.20(-0.45%)
Jan 12, 2004 43.53 43.94 43.43 43.73 1,500,385 +0.38(+0.87%)
Jan 09, 2004 43.25 43.88 43.23 43.35 2,558,511 +0.04(+0.10%)
Jan 08, 2004 42.62 43.42 42.55 43.31 3,235,591 +0.80(+1.87%)
Jan 07, 2004 41.85 42.72 41.78 42.52 3,062,415 +0.98(+2.35%)
Jan 06, 2004 41.60 41.61 41.31 41.54 1,422,542 -0.13(-0.30%)
Jan 05, 2004 41.46 41.78 41.33 41.66 1,215,533 +0.52(+1.27%)
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.