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 28.09 28.76 8,348,872 +0.57(+2.02%)
Apr 29, 2014 27.92 28.21 27.64 28.19 10,357,385 +0.55(+2.00%)
Apr 28, 2014 28.32 28.34 27.29 27.64 7,424,544 -0.41(-1.46%)
Apr 25, 2014 27.84 28.08 27.60 28.04 7,066,630 +0.10(+0.34%)
Apr 24, 2014 28.02 28.09 27.72 27.95 3,538,263 +0.09(+0.32%)
Apr 23, 2014 27.75 28.01 27.74 27.86 2,760,387 +0.05(+0.17%)
Apr 22, 2014 27.68 27.90 27.59 27.81 3,740,178 +0.14(+0.49%)
Apr 21, 2014 27.75 27.78 27.57 27.68 3,304,011 -0.12(-0.43%)
Apr 17, 2014 27.66 27.80 27.80 27.80 3,757,260 +0.14(+0.49%)
Apr 16, 2014 27.54 27.71 27.40 27.66 5,287,260 +0.43(+1.59%)
Apr 15, 2014 27.11 27.33 26.69 27.23 5,741,713 +0.19(+0.71%)
Apr 14, 2014 27.02 27.16 26.74 27.03 7,124,548 +0.34(+1.26%)
Apr 11, 2014 27.06 27.11 26.69 26.70 8,108,344 -0.58(-2.12%)
Apr 10, 2014 28.09 28.16 27.27 27.27 7,001,610 -0.79(-2.80%)
Apr 09, 2014 28.06 28.11 27.68 28.06 5,480,792 +0.10(+0.37%)
Apr 08, 2014 27.87 28.04 27.64 27.96 4,359,457 +0.03(+0.11%)
Apr 07, 2014 28.25 28.29 27.69 27.92 5,649,507 -0.43(-1.53%)
Apr 04, 2014 29.06 29.14 28.34 28.36 4,522,960 -0.53(-1.83%)
Apr 03, 2014 28.91 29.01 28.64 28.89 3,187,923 +0.06(+0.22%)
Apr 02, 2014 28.62 28.93 28.50 28.82 3,893,003 +0.21(+0.73%)
Apr 01, 2014 28.42 28.66 28.40 28.61 3,798,339 +0.34(+1.19%)
Mar 31, 2014 28.19 28.41 28.12 28.28 2,712,173 +0.31(+1.12%)
Mar 28, 2014 27.80 28.09 27.69 27.96 3,089,008 +0.33(+1.19%)
Mar 27, 2014 27.94 28.01 27.31 27.64 5,402,914 -0.34(-1.23%)
Mar 26, 2014 28.53 28.61 27.96 27.98 3,820,237 -0.35(-1.25%)
Mar 25, 2014 28.47 28.65 28.15 28.33 4,143,237 -0.03(-0.11%)
Mar 24, 2014 28.50 28.61 28.16 28.37 2,956,850 -0.03(-0.11%)
Mar 21, 2014 28.69 28.78 28.37 28.40 4,971,983 -0.03(-0.11%)
Mar 20, 2014 27.90 28.53 27.88 28.43 4,620,998 +0.50(+1.78%)
Mar 19, 2014 28.11 28.30 27.84 27.93 5,429,511 -0.20(-0.71%)
Mar 18, 2014 28.24 28.38 28.01 28.13 6,496,282 -0.10(-0.34%)
Mar 17, 2014 28.57 28.78 28.18 28.23 3,150,575 -0.03(-0.11%)
Mar 14, 2014 27.96 28.85 27.75 28.26 9,113,685 +0.25(+0.89%)
Mar 13, 2014 28.59 28.61 27.94 28.01 3,744,807 -0.48(-1.69%)
Mar 12, 2014 28.40 28.53 28.04 28.49 3,718,372 -0.10(-0.36%)
Mar 11, 2014 28.80 28.83 28.53 28.60 3,948,952 -0.15(-0.53%)
Mar 10, 2014 28.76 28.85 28.48 28.75 2,866,460 -0.09(-0.31%)
Mar 07, 2014 29.17 29.26 28.66 28.84 5,646,241 -0.14(-0.47%)
Mar 06, 2014 28.97 29.18 28.84 28.97 3,953,013 +0.18(+0.61%)
Mar 05, 2014 28.57 28.81 28.46 28.80 4,600,031 +0.19(+0.67%)
Mar 04, 2014 28.14 28.64 28.04 28.61 6,611,643 +0.85(+3.08%)
Mar 03, 2014 27.79 27.99 27.65 27.75 5,479,703 -0.34(-1.22%)
Feb 28, 2014 27.76 28.23 27.60 28.10 4,474,117 +0.41(+1.47%)
Feb 27, 2014 27.51 27.77 27.41 27.69 2,883,145 +0.15(+0.55%)
Feb 26, 2014 27.48 27.59 27.16 27.54 4,136,108 +0.09(+0.32%)
Feb 25, 2014 27.62 27.63 27.24 27.45 5,350,247 -0.21(-0.75%)
Feb 24, 2014 27.50 27.90 27.39 27.66 3,389,647 +0.26(+0.96%)
Feb 21, 2014 27.46 27.62 27.36 27.39 2,603,504 -0.02(-0.09%)
Feb 20, 2014 27.38 27.50 27.06 27.42 3,489,529 -0.02(-0.06%)
Feb 19, 2014 27.72 27.94 27.37 27.43 4,519,805 -0.38(-1.35%)
Feb 18, 2014 27.71 27.86 27.54 27.81 2,664,227 +0.13(+0.46%)
Feb 14, 2014 27.48 27.68 27.68 27.68 2,695,035 +0.10(+0.35%)
Feb 13, 2014 27.39 27.62 27.23 27.58 4,680,361 -0.12(-0.43%)
Feb 12, 2014 27.61 27.93 27.57 27.70 3,639,511 +0.05(+0.17%)
Feb 11, 2014 27.27 27.76 27.27 27.66 4,998,488 +0.33(+1.20%)
Feb 10, 2014 27.39 27.40 27.11 27.33 4,606,249 -0.14(-0.52%)
Feb 07, 2014 27.19 27.51 27.04 27.47 4,246,502 +0.36(+1.32%)
Feb 06, 2014 26.81 27.17 26.75 27.11 4,973,916 +0.34(+1.25%)
Feb 05, 2014 26.35 26.83 26.16 26.78 8,558,359 +0.57(+2.19%)
Feb 04, 2014 26.00 26.45 25.96 26.20 10,481,215 +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.