Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.52 +1.28 (+1.26%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 67.34 70.34 67.34 68.77 7,801,591 +3.77(+5.80%)
Apr 27, 2006 64.64 65.72 64.43 65.00 1,525,055 -0.17(-0.26%)
Apr 26, 2006 64.51 65.41 64.46 65.17 2,180,178 +1.04(+1.62%)
Apr 25, 2006 64.52 64.61 63.50 64.13 2,014,560 +0.22(+0.35%)
Apr 24, 2006 63.87 64.22 63.45 63.91 1,200,635 +0.31(+0.48%)
Apr 21, 2006 64.64 64.64 63.29 63.60 1,565,424 -0.44(-0.69%)
Apr 20, 2006 63.90 64.33 63.66 64.05 1,657,657 +0.39(+0.61%)
Apr 19, 2006 63.48 63.86 63.01 63.66 3,257,034 +1.87(+3.03%)
Apr 18, 2006 61.01 61.90 60.96 61.79 3,408,217 +0.99(+1.64%)
Apr 17, 2006 60.26 61.17 60.25 60.79 1,378,819 +0.26(+0.43%)
Apr 13, 2006 60.32 60.66 60.18 60.53 1,483,350 +0.21(+0.35%)
Apr 12, 2006 60.82 61.34 59.95 60.32 2,918,178 -0.69(-1.13%)
Apr 11, 2006 61.53 61.70 60.84 61.01 2,010,549 -0.52(-0.85%)
Apr 10, 2006 61.42 61.94 61.34 61.53 1,417,985 -0.02(-0.02%)
Apr 07, 2006 62.15 62.65 61.36 61.55 1,542,834 -0.70(-1.13%)
Apr 06, 2006 62.13 62.32 61.75 62.25 1,731,043 +0.04(+0.06%)
Apr 05, 2006 61.38 62.21 61.20 62.21 2,787,982 +1.20(+1.97%)
Apr 04, 2006 60.39 61.19 60.27 61.01 1,858,432 +0.64(+1.05%)
Apr 03, 2006 60.54 60.70 60.17 60.37 3,769,664 +0.11(+0.19%)
Mar 31, 2006 60.45 60.72 60.01 60.26 3,354,882 -0.22(-0.36%)
Mar 30, 2006 60.01 60.75 60.00 60.48 2,363,843 +0.49(+0.81%)
Mar 29, 2006 59.50 60.23 59.46 59.99 3,097,163 +0.71(+1.20%)
Mar 28, 2006 60.04 60.10 59.28 59.28 1,880,086 -0.68(-1.14%)
Mar 27, 2006 60.60 60.60 59.71 59.96 2,279,095 -0.62(-1.02%)
Mar 24, 2006 61.34 61.52 60.52 60.58 2,270,941 -0.88(-1.42%)
Mar 23, 2006 61.70 61.92 61.37 61.46 1,733,048 -0.54(-0.87%)
Mar 22, 2006 61.27 62.07 61.14 62.00 1,477,602 +0.61(+1.00%)
Mar 21, 2006 61.97 62.24 61.37 61.38 2,864,575 -0.59(-0.95%)
Mar 20, 2006 62.06 62.40 61.79 61.97 2,179,376 +0.18(+0.29%)
Mar 17, 2006 62.53 62.53 61.63 61.79 2,232,310 -0.42(-0.67%)
Mar 16, 2006 62.09 62.80 62.09 62.21 2,124,304 +0.13(+0.20%)
Mar 15, 2006 61.52 62.39 61.27 62.09 3,774,610 +0.55(+0.90%)
Mar 14, 2006 61.16 61.71 61.06 61.53 1,726,899 +0.25(+0.40%)
Mar 13, 2006 61.01 61.72 60.99 61.28 1,541,764 +0.28(+0.45%)
Mar 10, 2006 60.74 61.33 60.68 61.01 1,329,361 +0.27(+0.44%)
Mar 09, 2006 61.27 61.34 60.60 60.74 1,161,202 -0.38(-0.62%)
Mar 08, 2006 61.65 61.65 60.81 61.12 1,824,479 +0.07(+0.11%)
Mar 07, 2006 61.19 61.49 60.97 61.05 1,354,758 +0.03(+0.05%)
Mar 06, 2006 61.53 61.53 60.96 61.02 988,766 -0.34(-0.56%)
Mar 03, 2006 62.59 62.59 61.34 61.37 1,270,813 -0.65(-1.05%)
Mar 02, 2006 62.02 62.32 61.52 62.02 1,471,453 -0.45(-0.72%)
Mar 01, 2006 61.76 62.54 61.74 62.47 1,959,487 +0.84(+1.36%)
Feb 28, 2006 62.29 61.88 61.22 61.63 3,107,055 -0.67(-1.07%)
Feb 27, 2006 62.47 62.89 62.20 62.29 1,003,871 -0.02(-0.02%)
Feb 24, 2006 62.80 62.93 62.21 62.31 2,467,037 -0.91(-1.43%)
Feb 23, 2006 63.59 63.74 62.32 63.21 1,962,962 -0.97(-1.52%)
Feb 22, 2006 62.77 64.34 62.77 64.19 2,117,487 +1.42(+2.26%)
Feb 21, 2006 63.47 63.77 62.53 62.77 1,742,672 +0.19(+0.30%)
Feb 17, 2006 62.73 63.15 62.47 62.58 1,522,248 +0.20(+0.32%)
Feb 16, 2006 62.35 62.56 61.75 62.38 1,862,843 +0.28(+0.46%)
Feb 15, 2006 61.46 62.09 61.42 62.09 2,054,394 +0.66(+1.07%)
Feb 14, 2006 60.41 61.67 60.22 61.43 1,657,925 +1.03(+1.71%)
Feb 13, 2006 60.26 60.45 59.92 60.40 1,104,124 -0.15(-0.25%)
Feb 10, 2006 59.64 60.94 59.64 60.55 1,387,775 +0.31(+0.52%)
Feb 09, 2006 60.09 60.75 59.93 60.24 1,318,400 +0.16(+0.26%)
Feb 08, 2006 59.93 60.58 59.51 60.08 1,527,060 +0.12(+0.20%)
Feb 07, 2006 59.81 61.31 59.69 59.96 1,595,500 +0.15(+0.25%)
Feb 06, 2006 60.45 60.54 59.75 59.81 2,455,408 -0.60(-0.99%)
Feb 03, 2006 60.84 60.87 59.91 60.41 2,935,287 -0.58(-0.96%)
Feb 02, 2006 61.61 61.61 60.45 60.99 1,861,640 -0.61(-1.00%)
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.