Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.51 +1.27 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 38.66 39.04 38.37 39.04 2,541,288 +0.60(+1.55%)
Dec 28, 2018 38.78 39.01 38.22 38.44 3,158,848 -0.09(-0.23%)
Dec 27, 2018 37.07 38.53 36.62 38.53 3,792,381 +0.90(+2.38%)
Dec 26, 2018 35.86 37.72 35.61 37.63 4,142,762 +1.84(+5.13%)
Dec 24, 2018 36.84 36.88 35.79 35.80 1,902,322 -1.26(-3.39%)
Dec 21, 2018 37.25 38.36 36.95 37.06 6,332,613 -0.27(-0.73%)
Dec 20, 2018 37.17 37.85 37.06 37.33 5,805,886 -0.15(-0.40%)
Dec 19, 2018 37.14 38.28 37.14 37.48 5,793,859 +0.34(+0.92%)
Dec 18, 2018 36.92 37.70 36.89 37.13 4,238,855 +0.43(+1.17%)
Dec 17, 2018 36.17 37.27 35.99 36.70 6,501,595 +0.46(+1.26%)
Dec 14, 2018 36.09 36.39 35.90 36.25 4,430,973 -0.04(-0.12%)
Dec 13, 2018 36.37 36.62 35.90 36.29 3,465,920 -0.06(-0.17%)
Dec 12, 2018 36.80 37.14 36.34 36.35 3,582,530 +0.04(+0.12%)
Dec 11, 2018 37.00 37.28 36.05 36.31 5,129,247 -0.20(-0.55%)
Dec 10, 2018 36.54 36.70 35.65 36.51 3,785,544 -0.05(-0.14%)
Dec 07, 2018 37.12 37.68 36.43 36.56 3,456,698 -0.63(-1.70%)
Dec 06, 2018 37.27 37.37 36.12 37.20 5,809,792 -0.41(-1.10%)
Dec 04, 2018 38.63 38.88 37.53 37.61 3,546,190 -0.83(-2.15%)
Dec 03, 2018 39.11 39.29 38.21 38.43 2,688,546 -0.38(-0.97%)
Nov 30, 2018 38.47 38.93 38.41 38.81 2,865,439 +0.18(+0.48%)
Nov 29, 2018 38.92 39.19 38.63 38.63 1,894,210 -0.55(-1.40%)
Nov 28, 2018 38.51 39.19 38.41 39.18 2,540,189 +0.69(+1.79%)
Nov 27, 2018 38.83 38.99 38.36 38.49 2,040,852 -0.59(-1.52%)
Nov 26, 2018 38.92 39.29 38.74 39.08 2,189,945 +0.61(+1.59%)
Nov 23, 2018 38.35 38.78 38.14 38.47 935,410 -0.22(-0.56%)
Nov 21, 2018 38.69 38.69 38.69 0 +0.24(+0.64%)
Nov 20, 2018 38.04 38.73 37.91 38.44 5,033,037 +0.21(+0.55%)
Nov 19, 2018 38.18 38.30 37.88 38.23 3,629,205 -0.02(-0.05%)
Nov 16, 2018 38.08 38.34 37.86 38.25 6,640,843 -0.11(-0.30%)
Nov 15, 2018 38.03 38.48 37.79 38.37 3,275,340 -0.08(-0.20%)
Nov 14, 2018 39.67 39.68 38.17 38.44 4,354,017 -1.09(-2.76%)
Nov 13, 2018 39.72 40.27 39.43 39.53 2,655,684 -0.17(-0.42%)
Nov 12, 2018 40.58 40.69 39.66 39.70 2,587,057 -0.94(-2.32%)
Nov 09, 2018 40.45 40.85 40.32 40.64 2,406,390 +0.11(+0.28%)
Nov 08, 2018 40.80 41.20 40.29 40.53 2,780,706 -0.42(-1.02%)
Nov 07, 2018 40.40 41.01 39.94 40.95 2,822,763 +0.70(+1.73%)
Nov 06, 2018 39.60 40.37 39.53 40.25 3,067,251 +0.57(+1.43%)
Nov 05, 2018 39.32 39.98 39.32 39.68 2,817,115 +0.52(+1.34%)
Nov 02, 2018 40.33 40.51 38.99 39.16 5,667,030 -0.79(-1.99%)
Nov 01, 2018 39.86 40.08 39.76 39.95 2,651,683 +0.33(+0.84%)
Oct 31, 2018 39.80 40.44 39.47 39.62 4,451,701 +0.24(+0.62%)
Oct 30, 2018 39.05 39.44 38.41 39.38 3,209,456 +0.51(+1.30%)
Oct 29, 2018 39.89 40.28 38.58 38.87 4,117,435 -0.48(-1.22%)
Oct 26, 2018 39.26 40.61 37.78 39.35 9,389,874 -0.38(-0.94%)
Oct 25, 2018 39.54 40.01 39.20 39.73 3,839,673 +0.56(+1.43%)
Oct 24, 2018 40.00 40.01 39.09 39.17 4,536,844 -0.97(-2.41%)
Oct 23, 2018 39.47 40.25 39.27 40.14 4,140,603 +0.06(+0.15%)
Oct 22, 2018 40.80 40.85 40.08 40.08 2,060,007 -0.61(-1.50%)
Oct 19, 2018 40.27 41.17 40.16 40.69 2,808,754 +0.10(+0.24%)
Oct 18, 2018 40.73 41.19 40.29 40.59 3,356,544 -0.20(-0.49%)
Oct 17, 2018 40.62 41.18 40.34 40.79 2,346,429 +0.13(+0.32%)
Oct 16, 2018 40.75 40.83 40.32 40.66 2,132,538 +0.15(+0.37%)
Oct 15, 2018 40.77 41.14 40.51 40.51 2,841,297 -0.31(-0.75%)
Oct 12, 2018 41.30 41.53 40.09 40.82 4,298,533 -0.03(-0.06%)
Oct 11, 2018 42.40 42.47 40.77 40.84 3,897,880 -1.62(-3.82%)
Oct 10, 2018 43.73 44.08 42.46 42.47 3,052,009 -1.71(-3.87%)
Oct 09, 2018 44.11 44.54 43.73 44.18 3,073,968 +0.49(+1.12%)
Oct 08, 2018 43.14 44.00 43.14 43.69 1,921,733 +0.41(+0.95%)
Oct 05, 2018 43.18 43.57 43.02 43.28 1,876,667 +0.02(+0.04%)
Oct 04, 2018 42.87 43.43 42.87 43.26 2,662,899 +0.34(+0.79%)
Oct 03, 2018 43.41 43.49 42.88 42.92 2,965,370 -0.25(-0.59%)
Oct 02, 2018 43.06 43.39 42.91 43.17 2,223,671 +0.07(+0.16%)
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.