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 (%)
Apr 30, 2014 28.20 28.79 28.10 28.76 8,347,656 +0.57(+2.02%)
Apr 29, 2014 27.92 28.22 27.65 28.19 10,355,877 +0.55(+2.00%)
Apr 28, 2014 28.33 28.35 27.29 27.64 7,423,463 -0.41(-1.46%)
Apr 25, 2014 27.84 28.08 27.60 28.05 7,065,601 +0.10(+0.34%)
Apr 24, 2014 28.02 28.10 27.73 27.95 3,537,747 +0.09(+0.32%)
Apr 23, 2014 27.75 28.02 27.74 27.86 2,759,985 +0.05(+0.17%)
Apr 22, 2014 27.69 27.90 27.59 27.82 3,739,633 +0.14(+0.49%)
Apr 21, 2014 27.75 27.78 27.57 27.68 3,303,530 -0.12(-0.43%)
Apr 17, 2014 27.66 27.80 27.80 27.80 3,756,713 +0.14(+0.49%)
Apr 16, 2014 27.54 27.71 27.41 27.66 5,286,490 +0.43(+1.59%)
Apr 15, 2014 27.11 27.33 26.70 27.23 5,740,876 +0.19(+0.71%)
Apr 14, 2014 27.02 27.17 26.74 27.04 7,123,511 +0.34(+1.26%)
Apr 11, 2014 27.06 27.11 26.69 26.70 8,107,163 -0.58(-2.12%)
Apr 10, 2014 28.10 28.16 27.28 27.28 7,000,591 -0.79(-2.80%)
Apr 09, 2014 28.06 28.11 27.69 28.06 5,479,994 +0.10(+0.37%)
Apr 08, 2014 27.87 28.04 27.65 27.96 4,358,822 +0.03(+0.11%)
Apr 07, 2014 28.26 28.30 27.70 27.93 5,648,684 -0.43(-1.53%)
Apr 04, 2014 29.07 29.15 28.35 28.36 4,522,301 -0.53(-1.83%)
Apr 03, 2014 28.91 29.01 28.64 28.89 3,187,459 +0.06(+0.22%)
Apr 02, 2014 28.63 28.93 28.51 28.83 3,892,436 +0.21(+0.73%)
Apr 01, 2014 28.43 28.67 28.40 28.62 3,797,785 +0.34(+1.19%)
Mar 31, 2014 28.19 28.41 28.12 28.28 2,711,778 +0.31(+1.12%)
Mar 28, 2014 27.81 28.09 27.70 27.97 3,088,558 +0.33(+1.19%)
Mar 27, 2014 27.94 28.02 27.32 27.64 5,402,128 -0.34(-1.23%)
Mar 26, 2014 28.53 28.62 27.97 27.98 3,819,681 -0.35(-1.25%)
Mar 25, 2014 28.47 28.65 28.15 28.34 4,142,634 -0.03(-0.11%)
Mar 24, 2014 28.51 28.61 28.17 28.37 2,956,419 -0.03(-0.11%)
Mar 21, 2014 28.70 28.79 28.37 28.40 4,971,259 -0.03(-0.11%)
Mar 20, 2014 27.90 28.53 27.89 28.43 4,620,325 +0.50(+1.78%)
Mar 19, 2014 28.11 28.31 27.84 27.94 5,428,720 -0.20(-0.71%)
Mar 18, 2014 28.25 28.39 28.02 28.14 6,495,336 -0.10(-0.34%)
Mar 17, 2014 28.57 28.79 28.18 28.23 3,150,116 -0.03(-0.11%)
Mar 14, 2014 27.96 28.86 27.75 28.27 9,112,358 +0.25(+0.89%)
Mar 13, 2014 28.59 28.61 27.94 28.02 3,744,261 -0.48(-1.69%)
Mar 12, 2014 28.40 28.53 28.05 28.50 3,717,831 -0.10(-0.36%)
Mar 11, 2014 28.80 28.83 28.53 28.60 3,948,377 -0.15(-0.53%)
Mar 10, 2014 28.76 28.86 28.48 28.75 2,866,043 -0.09(-0.31%)
Mar 07, 2014 29.17 29.26 28.67 28.84 5,645,419 -0.14(-0.47%)
Mar 06, 2014 28.98 29.19 28.84 28.98 3,952,438 +0.18(+0.61%)
Mar 05, 2014 28.57 28.81 28.47 28.80 4,599,362 +0.19(+0.67%)
Mar 04, 2014 28.15 28.64 28.04 28.61 6,610,681 +0.85(+3.08%)
Mar 03, 2014 27.80 28.00 27.65 27.76 5,478,906 -0.34(-1.22%)
Feb 28, 2014 27.76 28.24 27.60 28.10 4,473,466 +0.41(+1.47%)
Feb 27, 2014 27.52 27.77 27.41 27.69 2,882,726 +0.15(+0.55%)
Feb 26, 2014 27.48 27.60 27.17 27.54 4,135,506 +0.09(+0.32%)
Feb 25, 2014 27.62 27.64 27.25 27.45 5,349,468 -0.21(-0.75%)
Feb 24, 2014 27.50 27.90 27.40 27.66 3,389,154 +0.26(+0.96%)
Feb 21, 2014 27.47 27.62 27.36 27.40 2,603,125 -0.02(-0.09%)
Feb 20, 2014 27.38 27.51 27.06 27.42 3,489,021 -0.02(-0.06%)
Feb 19, 2014 27.72 27.94 27.37 27.44 4,519,147 -0.38(-1.35%)
Feb 18, 2014 27.72 27.86 27.54 27.81 2,663,839 +0.13(+0.46%)
Feb 14, 2014 27.48 27.68 27.68 27.68 2,694,643 +0.10(+0.35%)
Feb 13, 2014 27.40 27.63 27.23 27.59 4,679,680 -0.12(-0.43%)
Feb 12, 2014 27.61 27.93 27.58 27.71 3,638,982 +0.05(+0.17%)
Feb 11, 2014 27.27 27.76 27.27 27.66 4,997,761 +0.33(+1.20%)
Feb 10, 2014 27.40 27.40 27.12 27.33 4,605,579 -0.14(-0.52%)
Feb 07, 2014 27.19 27.52 27.05 27.48 4,245,884 +0.36(+1.32%)
Feb 06, 2014 26.81 27.17 26.76 27.12 4,973,193 +0.34(+1.25%)
Feb 05, 2014 26.35 26.83 26.17 26.78 8,557,114 +0.57(+2.19%)
Feb 04, 2014 26.01 26.45 25.96 26.21 10,479,690 +0.51(+1.99%)
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.