Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.94 -0.75 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 50.62 51.72 50.59 51.43 2,571,193 +0.82(+1.61%)
Jun 29, 2004 50.84 50.95 50.48 50.62 1,336,384 -0.22(-0.43%)
Jun 28, 2004 50.86 51.39 50.72 50.83 2,431,527 +0.01(+0.03%)
Jun 25, 2004 50.27 50.86 50.27 50.82 2,276,491 +0.52(+1.04%)
Jun 24, 2004 50.50 50.64 50.23 50.29 2,449,704 -0.20(-0.40%)
Jun 23, 2004 50.50 50.50 49.91 50.50 2,028,032 +0.04(+0.09%)
Jun 22, 2004 50.43 50.84 50.09 50.45 1,810,447 +0.02(+0.04%)
Jun 21, 2004 50.58 50.86 50.37 50.43 1,824,213 -0.15(-0.30%)
Jun 18, 2004 50.18 50.72 50.03 50.58 2,347,728 +0.40(+0.81%)
Jun 17, 2004 49.52 50.23 49.44 50.18 1,733,731 +0.66(+1.33%)
Jun 16, 2004 49.35 49.62 49.29 49.52 1,238,551 +0.16(+0.33%)
Jun 15, 2004 49.20 49.68 49.15 49.35 1,862,571 +0.49(+1.01%)
Jun 14, 2004 49.60 50.03 48.57 48.86 1,767,946 -0.74(-1.49%)
Jun 10, 2004 49.06 49.60 49.06 49.60 1,503,716 +0.52(+1.07%)
Jun 09, 2004 49.88 50.00 49.03 49.08 1,798,686 -0.80(-1.61%)
Jun 08, 2004 50.09 50.28 49.77 49.88 1,429,272 -0.29(-0.58%)
Jun 07, 2004 49.46 50.31 49.46 50.17 1,533,922 +1.04(+2.12%)
Jun 04, 2004 49.38 49.64 49.13 49.13 1,093,672 -0.07(-0.14%)
Jun 03, 2004 49.08 49.36 49.04 49.20 1,442,905 -0.44(-0.89%)
Jun 02, 2004 49.58 49.78 49.27 49.64 1,455,468 +0.44(+0.90%)
Jun 01, 2004 49.31 49.51 49.02 49.20 1,806,571 -0.28(-0.56%)
May 28, 2004 49.34 49.52 49.28 49.47 1,268,623 -0.02(-0.05%)
May 27, 2004 49.46 49.91 49.03 49.49 2,488,196 -0.21(-0.42%)
May 26, 2004 50.21 50.43 49.49 49.70 3,036,302 -0.49(-0.98%)
May 25, 2004 48.60 50.28 48.51 50.20 2,990,994 +1.41(+2.90%)
May 24, 2004 48.71 49.07 48.33 48.78 1,676,528 +0.19(+0.39%)
May 21, 2004 48.50 49.20 48.33 48.60 1,492,623 +0.11(+0.23%)
May 20, 2004 48.20 48.53 48.00 48.48 1,416,575 +0.28(+0.59%)
May 19, 2004 48.33 49.12 47.94 48.20 2,661,007 +0.21(+0.44%)
May 18, 2004 47.51 48.40 47.49 47.99 2,372,320 +0.70(+1.49%)
May 17, 2004 47.14 47.89 46.49 47.29 2,485,389 +0.15(+0.32%)
May 14, 2004 47.47 47.74 46.99 47.14 2,020,414 -0.32(-0.68%)
May 13, 2004 47.96 48.47 47.25 47.46 2,580,148 -0.50(-1.05%)
May 12, 2004 47.53 47.96 46.67 47.96 2,116,510 +0.43(+0.90%)
May 11, 2004 46.85 47.57 46.85 47.53 2,142,973 +0.85(+1.81%)
May 10, 2004 47.06 47.33 46.32 46.69 2,620,110 -0.82(-1.73%)
May 07, 2004 47.85 48.58 47.23 47.51 2,483,117 -0.86(-1.78%)
May 06, 2004 48.14 48.59 47.68 48.37 2,812,168 +0.22(+0.47%)
May 05, 2004 47.01 48.23 46.99 48.15 4,828,707 +2.05(+4.45%)
May 04, 2004 46.73 46.73 45.84 46.10 2,100,739 -0.31(-0.68%)
May 03, 2004 45.90 46.60 45.72 46.41 2,068,395 +0.71(+1.56%)
Apr 30, 2004 46.24 46.31 45.69 45.70 1,527,105 -0.31(-0.67%)
Apr 29, 2004 46.22 46.95 45.87 46.01 1,751,774 -0.21(-0.45%)
Apr 28, 2004 47.13 47.13 45.94 46.22 1,916,567 -0.91(-1.94%)
Apr 27, 2004 47.46 47.96 47.08 47.13 2,099,803 -0.16(-0.33%)
Apr 26, 2004 47.70 47.91 47.17 47.29 1,063,601 -0.40(-0.85%)
Apr 23, 2004 48.18 48.18 47.66 47.69 1,362,580 -0.25(-0.52%)
Apr 22, 2004 47.29 48.41 47.01 47.94 2,317,923 +0.31(+0.66%)
Apr 21, 2004 47.04 47.74 46.50 47.62 2,899,442 +0.85(+1.81%)
Apr 20, 2004 48.45 48.57 46.58 46.78 2,162,620 -1.50(-3.10%)
Apr 19, 2004 48.26 48.39 47.82 48.27 1,223,716 +0.04(+0.09%)
Apr 16, 2004 47.85 48.26 47.58 48.23 1,688,022 +0.62(+1.30%)
Apr 15, 2004 48.60 48.75 47.33 47.61 2,427,651 -0.88(-1.81%)
Apr 14, 2004 49.34 49.44 48.33 48.48 1,919,106 -0.88(-1.79%)
Apr 13, 2004 50.54 50.66 49.34 49.37 3,101,658 -1.10(-2.18%)
Apr 12, 2004 50.13 50.53 50.13 50.47 1,192,040 +0.56(+1.12%)
Apr 08, 2004 49.83 50.50 49.72 49.91 1,605,559 +0.64(+1.29%)
Apr 07, 2004 49.61 49.69 49.05 49.27 1,447,315 -0.37(-0.75%)
Apr 06, 2004 49.72 49.81 49.55 49.64 1,210,350 -0.19(-0.38%)
Apr 05, 2004 49.06 50.09 49.06 49.83 2,473,895 +0.67(+1.35%)
Apr 02, 2004 49.05 49.28 48.46 49.17 1,879,011 +0.72(+1.48%)
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.