Hartford Finl Services Gp (NY: HIG )

116.70 -0.37 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 44.37 44.63 44.18 44.44 1,732,946 +0.13(+0.30%)
Mar 30, 2004 44.48 44.48 44.24 44.31 1,513,497 -0.17(-0.39%)
Mar 29, 2004 43.88 44.59 43.80 44.48 1,209,479 +0.74(+1.69%)
Mar 26, 2004 43.59 44.20 43.42 43.74 1,555,495 +0.28(+0.64%)
Mar 25, 2004 43.25 43.63 42.82 43.46 3,479,796 +0.52(+1.20%)
Mar 24, 2004 43.29 43.42 42.79 42.95 1,573,412 -0.28(-0.65%)
Mar 23, 2004 44.02 44.06 43.23 43.23 1,625,730 -0.17(-0.39%)
Mar 22, 2004 44.22 44.29 42.98 43.39 3,069,852 -1.21(-2.71%)
Mar 19, 2004 44.94 45.24 44.57 44.60 3,122,313 -0.39(-0.87%)
Mar 18, 2004 44.45 45.12 44.41 44.99 1,900,077 +0.54(+1.22%)
Mar 17, 2004 43.88 44.55 43.75 44.45 1,163,611 +0.67(+1.53%)
Mar 16, 2004 43.60 43.93 43.39 43.78 1,555,065 +0.61(+1.41%)
Mar 15, 2004 44.66 44.66 42.58 43.17 2,081,685 -1.49(-3.34%)
Mar 12, 2004 43.94 44.76 43.83 44.66 1,324,005 +0.94(+2.15%)
Mar 11, 2004 44.71 44.86 43.54 43.72 1,877,717 -1.21(-2.70%)
Mar 10, 2004 46.00 46.13 44.90 44.94 2,156,078 -0.98(-2.13%)
Mar 09, 2004 46.12 46.32 45.84 45.91 1,776,521 -0.27(-0.57%)
Mar 08, 2004 45.97 46.48 45.70 46.18 1,998,407 +0.21(+0.46%)
Mar 05, 2004 46.32 46.53 45.94 45.97 1,695,965 -0.43(-0.93%)
Mar 04, 2004 46.05 46.43 45.93 46.40 1,532,561 +0.33(+0.73%)
Mar 03, 2004 45.55 46.15 45.55 46.07 1,593,622 +0.53(+1.16%)
Mar 02, 2004 45.38 45.73 45.35 45.54 1,155,584 -0.02(-0.05%)
Mar 01, 2004 45.90 46.00 45.45 45.56 1,873,417 -0.14(-0.31%)
Feb 27, 2004 46.01 46.65 45.64 45.70 2,212,696 -0.22(-0.47%)
Feb 26, 2004 45.42 46.01 45.26 45.91 1,398,684 +0.30(+0.66%)
Feb 25, 2004 45.49 46.00 45.49 45.61 1,685,645 +0.10(+0.21%)
Feb 24, 2004 45.73 45.80 45.37 45.52 2,136,584 -0.27(-0.58%)
Feb 23, 2004 45.67 46.03 45.64 45.78 1,545,604 +0.14(+0.31%)
Feb 20, 2004 45.98 46.00 45.20 45.64 1,731,083 -0.17(-0.38%)
Feb 19, 2004 46.12 46.19 45.81 45.81 1,283,727 -0.22(-0.49%)
Feb 18, 2004 46.08 46.15 45.81 46.04 1,210,052 -0.13(-0.29%)
Feb 17, 2004 45.91 46.32 45.87 46.17 956,489 +0.47(+1.04%)
Feb 13, 2004 45.70 46.00 45.61 45.70 2,670,371 +0.03(+0.08%)
Feb 12, 2004 45.80 46.05 45.61 45.66 1,495,866 -0.24(-0.53%)
Feb 11, 2004 45.84 46.20 45.49 45.91 2,738,313 +0.13(+0.27%)
Feb 10, 2004 45.35 45.93 45.34 45.78 1,937,918 +0.50(+1.09%)
Feb 09, 2004 45.56 45.56 45.15 45.28 1,134,083 -0.17(-0.37%)
Feb 06, 2004 45.14 45.84 45.13 45.45 1,294,621 +0.29(+0.65%)
Feb 05, 2004 44.79 45.32 44.79 45.16 2,078,102 +0.43(+0.97%)
Feb 04, 2004 44.80 44.98 44.59 44.73 1,927,598 -0.60(-1.32%)
Feb 03, 2004 45.35 45.59 45.05 45.33 2,248,243 +0.06(+0.12%)
Feb 02, 2004 44.85 45.42 44.68 45.27 1,854,783 +0.38(+0.85%)
Jan 30, 2004 44.26 44.96 43.95 44.89 2,166,254 +0.63(+1.42%)
Jan 29, 2004 44.72 44.72 43.69 44.26 2,539,505 +0.12(+0.27%)
Jan 28, 2004 44.55 45.14 44.05 44.14 1,829,269 -0.35(-0.78%)
Jan 27, 2004 44.82 44.86 44.35 44.49 1,810,778 -0.36(-0.79%)
Jan 26, 2004 44.06 44.90 44.06 44.85 2,211,119 +0.79(+1.79%)
Jan 23, 2004 44.12 44.47 43.95 44.06 1,944,225 -0.03(-0.08%)
Jan 22, 2004 44.50 44.60 43.85 44.09 2,027,074 -0.38(-0.85%)
Jan 21, 2004 44.11 44.47 43.98 44.47 3,069,565 +0.37(+0.84%)
Jan 20, 2004 44.13 44.16 43.67 44.10 4,050,708 -0.27(-0.61%)
Jan 16, 2004 44.48 44.50 44.09 44.37 6,907,849 -0.13(-0.30%)
Jan 15, 2004 44.30 45.33 44.30 44.50 2,957,332 +0.07(+0.16%)
Jan 14, 2004 43.92 44.65 43.78 44.43 1,819,092 +0.89(+2.05%)
Jan 13, 2004 43.73 43.95 43.12 43.54 1,762,904 -0.20(-0.45%)
Jan 12, 2004 43.53 43.95 43.44 43.74 1,500,167 +0.38(+0.87%)
Jan 09, 2004 43.25 43.89 43.24 43.36 2,558,138 +0.04(+0.10%)
Jan 08, 2004 42.63 43.42 42.56 43.32 3,235,120 +0.80(+1.87%)
Jan 07, 2004 41.86 42.72 41.78 42.52 3,061,969 +0.98(+2.35%)
Jan 06, 2004 41.60 41.62 41.32 41.55 1,422,334 -0.13(-0.30%)
Jan 05, 2004 41.46 41.78 41.34 41.67 1,215,356 +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.