Hartford Finl Services Gp (NY: HIG )

103.05 +0.75 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 46.04 46.04 45.59 45.97 1,983,296 -0.01(-0.02%)
Aug 30, 2004 46.07 46.17 45.95 45.98 1,332,841 -0.12(-0.26%)
Aug 27, 2004 46.11 46.23 46.04 46.10 1,029,366 +0.04(+0.08%)
Aug 26, 2004 46.02 46.23 45.92 46.06 1,753,661 +0.16(+0.34%)
Aug 25, 2004 45.00 46.07 44.98 45.90 1,884,310 +0.92(+2.06%)
Aug 24, 2004 45.04 45.18 44.67 44.98 2,109,954 +0.19(+0.42%)
Aug 23, 2004 45.55 45.56 44.79 44.79 1,303,305 -0.76(-1.67%)
Aug 20, 2004 44.99 45.65 44.76 45.55 1,351,467 +0.58(+1.29%)
Aug 19, 2004 45.10 45.51 44.60 44.97 1,842,534 -0.20(-0.43%)
Aug 18, 2004 44.84 45.21 44.76 45.17 1,651,349 +0.33(+0.74%)
Aug 17, 2004 44.85 45.44 44.74 44.83 1,757,120 +0.12(+0.27%)
Aug 16, 2004 44.27 44.98 44.25 44.71 2,566,031 +0.71(+1.62%)
Aug 13, 2004 44.53 44.62 43.65 44.00 3,042,863 -0.47(-1.06%)
Aug 12, 2004 45.29 45.50 44.35 44.47 2,801,919 -1.13(-2.47%)
Aug 11, 2004 46.01 46.05 45.22 45.60 1,753,262 -0.44(-0.95%)
Aug 10, 2004 45.95 46.21 45.62 46.04 1,935,267 +0.19(+0.41%)
Aug 09, 2004 46.29 46.35 45.65 45.85 1,637,912 -0.25(-0.54%)
Aug 06, 2004 47.05 47.06 45.97 46.10 2,574,147 -1.39(-2.93%)
Aug 05, 2004 48.73 49.34 47.34 47.49 3,116,038 -1.24(-2.55%)
Aug 04, 2004 48.40 48.98 48.25 48.73 1,342,287 +0.37(+0.76%)
Aug 03, 2004 48.68 48.80 48.13 48.36 1,760,579 -0.17(-0.36%)
Aug 02, 2004 48.93 48.93 48.10 48.53 1,403,753 -0.40(-0.81%)
Jul 30, 2004 48.45 48.93 48.31 48.93 1,736,764 +0.49(+1.01%)
Jul 29, 2004 48.22 48.85 48.19 48.44 2,086,006 +0.49(+1.02%)
Jul 28, 2004 47.93 48.40 47.35 47.95 1,586,690 +0.43(+0.90%)
Jul 27, 2004 47.16 47.84 47.16 47.53 1,404,419 +0.35(+0.75%)
Jul 26, 2004 49.83 49.83 46.77 47.17 1,461,229 +0.27(+0.58%)
Jul 23, 2004 46.75 47.29 46.38 46.90 1,956,155 -0.15(-0.32%)
Jul 22, 2004 47.67 47.68 46.57 47.05 1,755,922 -0.61(-1.28%)
Jul 21, 2004 48.22 48.66 47.66 47.66 2,035,050 -0.44(-0.92%)
Jul 20, 2004 49.34 49.34 47.75 48.10 3,763,566 -1.20(-2.42%)
Jul 19, 2004 48.86 49.52 48.82 49.30 2,067,247 +0.62(+1.27%)
Jul 16, 2004 49.65 49.65 48.65 48.68 1,357,454 -0.56(-1.14%)
Jul 15, 2004 49.65 49.71 49.21 49.25 1,313,283 -0.36(-0.73%)
Jul 14, 2004 49.92 49.92 49.34 49.61 2,020,282 -0.45(-0.90%)
Jul 13, 2004 50.15 50.32 49.73 50.06 1,905,997 -0.09(-0.18%)
Jul 12, 2004 50.00 50.45 49.94 50.15 1,403,088 +0.15(+0.30%)
Jul 09, 2004 50.22 50.28 49.79 50.00 1,745,678 -0.23(-0.45%)
Jul 08, 2004 50.33 50.45 50.13 50.22 1,703,370 -0.11(-0.21%)
Jul 07, 2004 50.89 51.10 50.31 50.33 1,415,195 -0.64(-1.25%)
Jul 06, 2004 51.20 51.21 50.68 50.97 1,338,162 -0.26(-0.51%)
Jul 02, 2004 51.49 51.49 51.10 51.23 838,580 -0.14(-0.28%)
Jul 01, 2004 51.67 51.90 51.21 51.37 2,119,533 -0.29(-0.57%)
Jun 30, 2004 50.85 51.95 50.83 51.67 2,559,512 +0.82(+1.61%)
Jun 29, 2004 51.07 51.19 50.71 50.85 1,330,313 -0.22(-0.43%)
Jun 28, 2004 51.10 51.63 50.95 51.07 2,420,480 +0.02(+0.03%)
Jun 25, 2004 50.50 51.09 50.50 51.05 2,266,149 +0.53(+1.04%)
Jun 24, 2004 50.73 50.87 50.46 50.52 2,438,574 -0.20(-0.40%)
Jun 23, 2004 50.73 50.73 50.13 50.73 2,018,819 +0.05(+0.09%)
Jun 22, 2004 50.66 51.07 50.32 50.68 1,802,222 +0.02(+0.04%)
Jun 21, 2004 50.81 51.09 50.60 50.66 1,815,926 -0.15(-0.30%)
Jun 18, 2004 50.40 50.95 50.25 50.81 2,337,061 +0.41(+0.81%)
Jun 17, 2004 49.74 50.46 49.67 50.40 1,725,854 +0.66(+1.33%)
Jun 16, 2004 49.58 49.85 49.52 49.74 1,232,924 +0.17(+0.33%)
Jun 15, 2004 49.42 49.91 49.37 49.58 1,854,109 +0.50(+1.01%)
Jun 14, 2004 49.83 50.25 48.79 49.08 1,759,914 -0.74(-1.49%)
Jun 10, 2004 49.28 49.83 49.28 49.83 1,496,885 +0.53(+1.07%)
Jun 09, 2004 50.11 50.22 49.25 49.30 1,790,514 -0.80(-1.61%)
Jun 08, 2004 50.32 50.51 50.00 50.10 1,422,779 -0.29(-0.58%)
Jun 07, 2004 49.68 50.54 49.68 50.40 1,526,953 +1.04(+2.12%)
Jun 04, 2004 49.61 49.86 49.35 49.35 1,088,704 -0.07(-0.14%)
Jun 03, 2004 49.31 49.58 49.26 49.42 1,436,349 -0.44(-0.89%)
Jun 02, 2004 49.81 50.01 49.49 49.86 1,448,855 +0.44(+0.90%)
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.