Hartford Finl Services Gp (NY: HIG )

116.18 -0.52 (-0.45%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 35.08 35.59 34.85 34.90 1,368,440 -0.31(-0.89%)
Aug 29, 2002 34.53 35.69 34.12 35.21 1,690,662 -0.01(-0.04%)
Aug 28, 2002 35.91 36.07 34.94 35.22 1,251,333 -0.76(-2.11%)
Aug 27, 2002 37.32 37.61 35.87 35.99 1,725,206 -1.20(-3.23%)
Aug 26, 2002 36.49 37.67 36.03 37.19 1,201,739 +0.71(+1.95%)
Aug 23, 2002 37.48 37.49 36.42 36.47 1,094,666 -1.11(-2.95%)
Aug 22, 2002 36.07 37.66 35.96 37.58 1,338,339 +1.63(+4.52%)
Aug 21, 2002 36.28 36.54 35.44 35.96 1,132,220 +0.03(+0.10%)
Aug 20, 2002 36.52 36.91 34.88 35.92 1,601,649 +0.98(+2.79%)
Aug 16, 2002 35.25 35.28 34.80 34.95 1,013,107 -0.31(-0.87%)
Aug 15, 2002 35.23 35.65 34.91 35.25 1,502,747 +0.20(+0.56%)
Aug 14, 2002 34.58 35.06 34.07 35.06 1,893,627 +0.61(+1.76%)
Aug 13, 2002 34.86 35.72 34.37 34.45 1,657,407 -0.57(-1.61%)
Aug 12, 2002 35.23 35.23 34.51 35.02 2,064,055 +1.56(+4.67%)
Aug 07, 2002 33.65 34.01 32.58 33.45 1,244,023 +0.13(+0.40%)
Aug 06, 2002 33.30 34.36 27.98 33.32 1,630,603 +0.27(+0.82%)
Aug 05, 2002 34.09 34.32 32.75 33.05 1,197,008 -1.02(-2.99%)
Aug 02, 2002 35.50 35.69 33.84 34.07 1,499,307 -1.44(-4.05%)
Aug 01, 2002 35.40 35.86 34.87 35.50 1,716,319 +0.20(+0.57%)
Jul 31, 2002 35.44 35.48 34.69 35.30 2,916,338 -0.09(-0.26%)
Jul 30, 2002 35.23 36.21 34.74 35.39 3,158,721 -0.43(-1.21%)
Jul 29, 2002 34.53 36.19 34.36 35.82 2,645,144 +1.85(+5.44%)
Jul 26, 2002 32.44 33.98 32.23 33.98 1,603,799 +1.74(+5.41%)
Jul 25, 2002 32.27 32.96 31.48 32.23 3,385,051 -0.03(-0.11%)
Jul 24, 2002 30.42 32.57 30.35 32.27 4,868,877 +0.52(+1.65%)
Jul 23, 2002 33.70 33.83 31.05 31.74 2,742,470 -1.74(-5.21%)
Jul 22, 2002 34.57 35.54 33.05 33.49 2,030,657 -1.07(-3.09%)
Jul 19, 2002 34.46 35.82 34.31 34.55 1,748,713 -1.63(-4.49%)
Jul 17, 2002 37.67 38.20 35.87 36.18 1,635,907 -1.84(-4.84%)
Jul 12, 2002 38.38 38.45 37.36 38.02 1,666,008 -0.16(-0.42%)
Jul 11, 2002 37.74 38.62 37.37 38.18 1,754,447 +0.27(+0.70%)
Jul 10, 2002 39.56 40.01 37.83 37.92 1,753,587 -1.60(-4.04%)
Jul 09, 2002 40.60 40.92 40.25 39.52 1,071,015 -1.09(-2.68%)
Jul 08, 2002 40.67 41.18 39.91 40.60 1,075,028 -0.07(-0.17%)
Jul 05, 2002 39.56 40.67 39.15 40.67 1,075,602 +1.64(+4.20%)
Jul 04, 2002 39.56 39.75 38.68 39.03 1,401,981 +0.00(+0.00%)
Jul 03, 2002 39.56 39.75 38.68 39.03 1,401,981 -0.84(-2.10%)
Jul 02, 2002 41.25 41.25 39.52 39.87 1,367,580 -1.03(-2.52%)
Jul 01, 2002 40.95 41.41 40.71 40.90 1,131,790 -0.59(-1.41%)
Jun 28, 2002 40.35 41.58 40.35 41.49 1,812,928 +1.00(+2.46%)
Jun 27, 2002 41.29 41.41 40.29 40.49 1,705,999 -0.66(-1.59%)
Jun 26, 2002 41.25 41.64 40.19 41.15 1,414,451 -0.10(-0.24%)
Jun 25, 2002 42.19 42.98 41.25 41.25 969,389 -1.26(-2.95%)
Jun 21, 2002 41.72 43.23 41.72 42.50 1,443,262 +0.06(+0.15%)
Jun 20, 2002 43.12 43.12 42.24 42.44 1,162,034 -0.68(-1.59%)
Jun 19, 2002 43.07 43.42 42.49 43.12 1,339,916 -0.09(-0.21%)
Jun 18, 2002 42.91 43.57 42.87 43.21 1,293,188 -0.16(-0.37%)
Jun 17, 2002 41.89 43.42 41.82 43.37 1,054,245 +1.56(+3.74%)
Jun 14, 2002 40.32 42.21 39.94 41.81 1,375,607 -0.96(-2.23%)
Jun 12, 2002 42.49 42.87 42.26 42.77 1,607,096 +0.35(+0.82%)
Jun 11, 2002 44.02 44.22 42.42 42.42 1,976,906 -1.53(-3.49%)
Jun 10, 2002 44.09 44.30 43.73 43.95 1,278,711 +0.00(+0.00%)
Jun 07, 2002 43.92 44.13 43.55 43.95 1,246,460 -0.08(-0.19%)
Jun 06, 2002 44.44 44.75 43.96 44.04 1,004,077 -0.37(-0.83%)
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.