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 (%)
Jun 30, 2006 63.70 63.70 63.07 63.30 1,787,593 +0.07(+0.11%)
Jun 29, 2006 61.62 63.29 61.62 63.23 2,139,765 +1.69(+2.75%)
Jun 28, 2006 61.75 61.89 61.24 61.54 1,842,256 -0.06(-0.10%)
Jun 27, 2006 60.95 62.23 60.95 61.60 1,990,476 +0.05(+0.09%)
Jun 26, 2006 61.69 61.85 61.20 61.55 1,816,595 -0.03(-0.05%)
Jun 23, 2006 61.38 62.06 61.15 61.58 1,088,326 +0.02(+0.02%)
Jun 22, 2006 61.85 62.28 61.03 61.56 1,939,020 -0.21(-0.34%)
Jun 21, 2006 61.73 62.34 61.60 61.77 2,206,458 +0.16(+0.25%)
Jun 20, 2006 61.97 62.54 61.49 61.62 2,190,286 -0.36(-0.58%)
Jun 19, 2006 62.70 63.15 61.61 61.97 2,627,194 -0.73(-1.16%)
Jun 16, 2006 63.88 64.31 62.39 62.70 2,984,445 -1.26(-1.97%)
Jun 15, 2006 62.85 64.04 62.69 63.96 2,947,156 +1.32(+2.11%)
Jun 14, 2006 62.76 63.02 62.18 62.63 2,313,914 -0.13(-0.20%)
Jun 13, 2006 63.90 64.29 62.70 62.76 3,671,549 -1.25(-1.95%)
Jun 12, 2006 64.82 64.86 64.01 64.01 1,866,046 -0.75(-1.16%)
Jun 09, 2006 65.73 65.80 64.67 64.76 1,905,206 -1.14(-1.73%)
Jun 08, 2006 65.77 66.29 65.18 65.90 2,436,071 +0.10(+0.15%)
Jun 07, 2006 65.70 66.60 65.59 65.80 2,696,692 +0.07(+0.10%)
Jun 06, 2006 65.69 65.98 64.84 65.73 1,848,003 +0.47(+0.72%)
Jun 05, 2006 66.39 66.50 65.26 65.26 1,739,344 -1.26(-1.89%)
Jun 02, 2006 66.70 66.86 65.84 66.52 1,683,612 +0.04(+0.06%)
Jun 01, 2006 65.69 66.63 65.54 66.48 1,827,956 +0.68(+1.03%)
May 31, 2006 64.98 65.98 64.92 65.80 2,317,522 +1.13(+1.75%)
May 30, 2006 65.33 65.49 64.67 64.67 1,704,461 -1.21(-1.84%)
May 26, 2006 66.33 66.33 65.81 65.88 1,234,541 -0.02(-0.03%)
May 25, 2006 66.29 66.54 65.33 65.90 1,264,747 -0.13(-0.20%)
May 24, 2006 65.95 66.45 65.50 66.04 2,247,622 -0.07(-0.11%)
May 23, 2006 65.91 66.82 65.79 66.11 2,763,652 +1.00(+1.54%)
May 22, 2006 65.76 66.85 64.54 65.11 2,249,761 -0.66(-1.00%)
May 19, 2006 65.63 66.44 65.24 65.77 1,761,531 +0.43(+0.66%)
May 18, 2006 65.74 65.91 65.16 65.33 1,631,487 -0.41(-0.63%)
May 17, 2006 66.91 67.08 65.73 65.75 2,554,754 -1.98(-2.92%)
May 16, 2006 68.53 68.62 67.59 67.72 1,306,179 -0.67(-0.97%)
May 15, 2006 67.57 68.47 67.56 68.39 1,249,110 +0.31(+0.45%)
May 12, 2006 68.46 68.69 67.81 68.08 1,807,908 -0.53(-0.77%)
May 11, 2006 68.42 69.02 68.23 68.61 2,576,540 -0.39(-0.56%)
May 10, 2006 69.11 69.25 68.57 69.00 2,057,837 +0.24(+0.35%)
May 09, 2006 68.81 69.19 68.57 68.76 1,668,375 +0.17(+0.25%)
May 08, 2006 67.35 69.36 67.35 68.59 2,536,043 +0.90(+1.33%)
May 05, 2006 68.20 68.39 67.44 67.69 1,459,210 -0.14(-0.21%)
May 04, 2006 67.76 68.24 67.53 67.83 1,526,838 +0.13(+0.20%)
May 03, 2006 67.66 68.30 67.50 67.70 2,177,589 +0.04(+0.07%)
May 02, 2006 67.34 68.61 67.34 67.65 4,079,588 +1.92(+2.93%)
May 01, 2006 67.35 68.12 65.39 65.73 4,485,489 -3.05(-4.44%)
Apr 28, 2006 67.35 70.35 67.35 68.78 7,800,455 +3.77(+5.80%)
Apr 27, 2006 64.65 65.73 64.44 65.01 1,524,833 -0.17(-0.26%)
Apr 26, 2006 64.52 65.42 64.47 65.18 2,179,861 +1.04(+1.62%)
Apr 25, 2006 64.53 64.62 63.51 64.14 2,014,266 +0.22(+0.35%)
Apr 24, 2006 63.88 64.23 63.46 63.92 1,200,460 +0.31(+0.48%)
Apr 21, 2006 64.65 64.65 63.30 63.61 1,565,196 -0.44(-0.69%)
Apr 20, 2006 63.91 64.34 63.67 64.05 1,657,416 +0.39(+0.61%)
Apr 19, 2006 63.49 63.87 63.02 63.67 3,256,560 +1.87(+3.03%)
Apr 18, 2006 61.02 61.91 60.96 61.79 3,407,720 +1.00(+1.64%)
Apr 17, 2006 60.27 61.18 60.26 60.80 1,378,618 +0.26(+0.43%)
Apr 13, 2006 60.33 60.67 60.19 60.54 1,483,134 +0.21(+0.35%)
Apr 12, 2006 60.83 61.35 59.96 60.33 2,917,753 -0.69(-1.13%)
Apr 11, 2006 61.54 61.71 60.84 61.02 2,010,257 -0.52(-0.85%)
Apr 10, 2006 61.43 61.94 61.35 61.54 1,417,778 -0.02(-0.02%)
Apr 07, 2006 62.16 62.66 61.37 61.56 1,542,609 -0.70(-1.13%)
Apr 06, 2006 62.14 62.33 61.76 62.26 1,730,791 +0.04(+0.06%)
Apr 05, 2006 61.39 62.22 61.21 62.22 2,787,576 +1.20(+1.97%)
Apr 04, 2006 60.40 61.20 60.28 61.02 1,858,161 +0.64(+1.05%)
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.