Hartford Finl Services Gp (NY: HIG )

109.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 106.65 109.78 106.11 109.47 5,818,964 +2.03(+1.89%)
Dec 19, 2024 107.60 108.77 106.85 107.44 896,575 +0.38(+0.35%)
Dec 18, 2024 108.57 109.67 106.98 107.06 1,889,017 -1.99(-1.82%)
Dec 17, 2024 109.85 110.06 108.51 109.05 2,117,029 -1.68(-1.52%)
Dec 16, 2024 112.00 112.77 110.69 110.73 1,455,051 -1.35(-1.20%)
Dec 13, 2024 111.99 112.37 111.21 112.08 1,615,671 +1.16(+1.05%)
Dec 12, 2024 113.77 114.57 110.68 110.92 3,065,384 -2.11(-1.87%)
Dec 11, 2024 113.29 113.55 111.60 113.03 1,875,146 +0.05(+0.04%)
Dec 10, 2024 115.56 115.56 111.34 112.98 2,817,925 -3.23(-2.78%)
Dec 09, 2024 119.38 119.74 115.61 116.21 2,023,297 -3.33(-2.79%)
Dec 06, 2024 120.82 121.58 119.09 119.54 982,218 -1.68(-1.39%)
Dec 05, 2024 121.07 122.17 120.76 121.22 1,087,903 +0.62(+0.51%)
Dec 04, 2024 120.46 120.99 119.78 120.60 1,498,553 -0.24(-0.20%)
Dec 03, 2024 121.95 122.39 120.38 120.84 1,156,217 -0.38(-0.31%)
Dec 02, 2024 123.47 123.54 121.11 121.22 1,821,367 -2.09(-1.69%)
Nov 29, 2024 124.02 124.71 123.20 123.31 816,409 -0.43(-0.35%)
Nov 27, 2024 123.28 124.90 122.63 123.74 1,044,597 +1.12(+0.91%)
Nov 26, 2024 121.62 122.74 121.06 122.62 1,034,374 +1.10(+0.91%)
Nov 25, 2024 121.04 122.33 120.80 121.52 3,381,252 +0.80(+0.66%)
Nov 22, 2024 119.49 120.88 119.49 120.72 1,063,950 +1.08(+0.90%)
Nov 21, 2024 118.85 120.06 117.83 119.64 903,880 +1.43(+1.21%)
Nov 20, 2024 117.80 118.66 116.50 118.21 1,583,086 +1.39(+1.19%)
Nov 19, 2024 116.93 117.31 115.80 116.82 1,644,922 -1.31(-1.11%)
Nov 18, 2024 117.78 118.50 116.94 118.13 876,039 +0.18(+0.15%)
Nov 15, 2024 116.95 118.31 116.60 117.95 1,260,025 +1.52(+1.31%)
Nov 14, 2024 117.28 117.62 116.07 116.43 1,242,253 -1.21(-1.03%)
Nov 13, 2024 117.56 118.35 117.33 117.64 1,126,711 -0.26(-0.22%)
Nov 12, 2024 117.57 118.51 117.38 117.90 1,414,828 +0.20(+0.17%)
Nov 11, 2024 118.00 118.92 117.59 117.70 1,059,142 +0.27(+0.23%)
Nov 08, 2024 116.01 117.73 115.44 117.43 1,615,148 +2.24(+1.94%)
Nov 07, 2024 115.99 116.19 114.83 115.19 1,154,525 -1.53(-1.31%)
Nov 06, 2024 117.46 117.64 115.43 116.72 2,309,023 +5.09(+4.56%)
Nov 05, 2024 111.12 111.78 110.59 111.63 1,184,135 +0.47(+0.42%)
Nov 04, 2024 110.30 111.21 110.06 111.16 1,411,406 +1.07(+0.97%)
Nov 01, 2024 111.08 111.43 109.93 110.09 2,056,261 -0.35(-0.32%)
Oct 31, 2024 112.15 113.02 110.40 110.44 2,486,470 -2.28(-2.02%)
Oct 30, 2024 112.93 113.81 112.36 112.72 1,498,498 +0.58(+0.52%)
Oct 29, 2024 113.36 113.84 112.09 112.14 2,030,407 -1.25(-1.10%)
Oct 28, 2024 113.40 114.08 112.81 113.39 1,741,304 +1.13(+1.01%)
Oct 25, 2024 113.73 114.64 111.28 112.26 2,956,001 -8.20(-6.81%)
Oct 24, 2024 120.00 120.75 119.77 120.46 1,474,787 +0.61(+0.51%)
Oct 23, 2024 119.61 120.31 119.26 119.85 1,335,006 -0.21(-0.17%)
Oct 22, 2024 120.14 120.81 118.53 120.06 1,142,171 -0.87(-0.72%)
Oct 21, 2024 122.00 122.41 120.77 120.93 969,943 -1.07(-0.88%)
Oct 18, 2024 122.33 122.33 121.02 122.00 1,299,026 -0.33(-0.27%)
Oct 17, 2024 121.54 123.23 121.15 122.33 2,373,294 +2.71(+2.27%)
Oct 16, 2024 118.81 119.85 118.20 119.62 1,222,547 +1.03(+0.87%)
Oct 15, 2024 118.93 120.36 118.33 118.59 1,273,305 +0.10(+0.08%)
Oct 14, 2024 117.99 118.77 117.11 118.49 779,989 +1.13(+0.96%)
Oct 11, 2024 117.14 118.00 116.69 117.36 1,224,440 +1.05(+0.90%)
Oct 10, 2024 118.35 118.41 115.59 116.31 1,423,830 +0.02(+0.02%)
Oct 09, 2024 115.45 117.27 115.17 116.29 1,840,575 +0.67(+0.58%)
Oct 08, 2024 115.00 116.45 114.84 115.62 1,590,132 +1.18(+1.03%)
Oct 07, 2024 117.75 118.37 113.53 114.44 2,299,623 -3.65(-3.09%)
Oct 04, 2024 115.55 118.35 115.55 118.09 1,318,616 +1.43(+1.23%)
Oct 03, 2024 117.60 117.71 116.32 116.66 1,366,582 -0.92(-0.78%)
Oct 02, 2024 117.53 119.06 117.36 117.58 1,160,717 -0.38(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.