Skip to main content

Hartford Finl Services Gp (NY: HIG )

99.47 -0.25 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 49.34 49.52 49.28 49.46 1,268,807 -0.02(-0.05%)
May 27, 2004 49.45 49.91 49.02 49.49 2,488,558 -0.21(-0.42%)
May 26, 2004 50.20 50.42 49.49 49.70 3,036,744 -0.49(-0.98%)
May 25, 2004 48.59 50.27 48.50 50.19 2,991,429 +1.41(+2.90%)
May 24, 2004 48.70 49.06 48.33 48.78 1,676,772 +0.19(+0.39%)
May 21, 2004 48.49 49.19 48.33 48.59 1,492,841 +0.11(+0.23%)
May 20, 2004 48.19 48.52 47.99 48.48 1,416,782 +0.28(+0.59%)
May 19, 2004 48.33 49.11 47.93 48.19 2,661,395 +0.21(+0.44%)
May 18, 2004 47.50 48.39 47.48 47.98 2,372,665 +0.70(+1.49%)
May 17, 2004 47.13 47.89 46.48 47.28 2,485,751 +0.15(+0.32%)
May 14, 2004 47.46 47.74 46.98 47.13 2,020,708 -0.32(-0.68%)
May 13, 2004 47.95 48.46 47.24 47.45 2,580,524 -0.50(-1.05%)
May 12, 2004 47.53 47.95 46.66 47.95 2,116,818 +0.43(+0.90%)
May 11, 2004 46.85 47.56 46.84 47.53 2,143,285 +0.85(+1.81%)
May 10, 2004 47.06 47.33 46.32 46.68 2,620,492 -0.82(-1.73%)
May 07, 2004 47.84 48.57 47.23 47.50 2,483,479 -0.86(-1.78%)
May 06, 2004 48.13 48.58 47.67 48.36 2,812,577 +0.22(+0.47%)
May 05, 2004 47.00 48.22 46.98 48.14 4,829,410 +2.05(+4.45%)
May 04, 2004 46.72 46.72 45.84 46.09 2,101,045 -0.31(-0.68%)
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.