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 (%)
Jul 31, 2014 27.58 28.23 27.41 27.51 9,455,845 -0.30(-1.07%)
Jul 30, 2014 28.47 28.49 27.77 27.81 6,902,389 -0.46(-1.62%)
Jul 29, 2014 28.47 28.63 28.25 28.27 4,318,167 -0.19(-0.65%)
Jul 28, 2014 28.37 28.56 28.19 28.45 4,714,991 +0.06(+0.23%)
Jul 25, 2014 28.73 28.87 28.36 28.39 3,755,498 -0.50(-1.73%)
Jul 24, 2014 28.99 28.99 28.77 28.89 2,268,696 +0.01(+0.03%)
Jul 23, 2014 28.87 29.01 28.76 28.88 1,753,262 +0.03(+0.11%)
Jul 22, 2014 29.16 29.27 28.76 28.85 3,506,553 -0.30(-1.02%)
Jul 21, 2014 28.94 29.20 28.83 29.14 2,061,416 +0.07(+0.25%)
Jul 18, 2014 28.86 29.08 28.73 29.07 3,229,430 +0.24(+0.84%)
Jul 17, 2014 29.19 29.29 28.74 28.83 3,956,948 -0.53(-1.81%)
Jul 16, 2014 29.48 29.52 29.22 29.36 1,901,298 +0.03(+0.11%)
Jul 15, 2014 29.38 29.60 29.14 29.33 3,453,302 -0.01(-0.03%)
Jul 14, 2014 29.52 29.67 29.27 29.34 2,128,113 +0.05(+0.16%)
Jul 11, 2014 28.59 29.36 28.59 29.29 1,771,014 +0.14(+0.47%)
Jul 10, 2014 29.02 29.21 28.80 29.15 1,975,904 -0.31(-1.07%)
Jul 09, 2014 29.47 29.59 29.29 29.47 1,915,148 +0.05(+0.16%)
Jul 08, 2014 29.50 29.58 29.39 29.42 3,641,988 -0.22(-0.73%)
Jul 07, 2014 29.35 29.65 29.29 29.64 4,532,401 -0.04(-0.14%)
Jul 03, 2014 29.24 29.68 29.68 29.68 3,739,690 +0.69(+2.39%)
Jul 02, 2014 29.27 29.37 28.94 28.98 3,302,280 -0.35(-1.21%)
Jul 01, 2014 28.97 29.47 28.91 29.34 4,056,271 +0.50(+1.73%)
Jun 30, 2014 28.73 28.96 28.63 28.84 2,070,015 +0.12(+0.42%)
Jun 27, 2014 28.78 28.91 28.59 28.72 2,684,561 -0.14(-0.47%)
Jun 26, 2014 28.90 28.98 28.50 28.86 1,988,335 -0.08(-0.28%)
Jun 25, 2014 28.69 29.04 28.65 28.94 2,117,917 +0.12(+0.42%)
Jun 24, 2014 28.90 29.21 28.79 28.81 2,036,071 -0.21(-0.72%)
Jun 23, 2014 28.95 29.05 28.76 29.02 2,477,149 +0.02(+0.06%)
Jun 20, 2014 29.11 29.13 28.94 29.01 3,120,199 +0.00(+0.00%)
Jun 19, 2014 29.04 29.06 28.81 29.01 1,768,513 +0.02(+0.08%)
Jun 18, 2014 28.88 29.02 28.65 28.98 3,593,035 +0.02(+0.08%)
Jun 17, 2014 28.56 28.98 28.52 28.96 2,728,474 +0.26(+0.90%)
Jun 16, 2014 28.70 28.73 28.52 28.70 1,857,786 -0.07(-0.25%)
Jun 13, 2014 28.73 28.97 28.66 28.77 2,494,809 -0.07(-0.25%)
Jun 12, 2014 29.04 29.21 28.76 28.85 2,120,009 -0.28(-0.97%)
Jun 11, 2014 29.13 29.25 28.98 29.13 2,160,792 -0.16(-0.55%)
Jun 10, 2014 28.98 29.30 28.92 29.29 3,331,335 +0.11(+0.39%)
Jun 06, 2014 28.95 29.21 28.90 29.18 2,754,609 +0.27(+0.92%)
Jun 05, 2014 28.83 28.96 28.55 28.91 3,800,212 +0.17(+0.59%)
Jun 04, 2014 28.44 28.88 28.40 28.74 3,666,496 +0.24(+0.85%)
Jun 03, 2014 28.08 28.51 27.98 28.50 4,099,419 +0.40(+1.43%)
Jun 02, 2014 28.03 28.26 27.94 28.10 3,227,575 +0.19(+0.69%)
May 30, 2014 27.94 28.17 27.82 27.90 3,057,818 -0.13(-0.46%)
May 29, 2014 27.83 28.05 27.74 28.03 2,895,978 +0.27(+0.99%)
May 28, 2014 28.02 28.02 27.74 27.76 4,161,149 -0.20(-0.72%)
May 27, 2014 27.94 28.03 27.84 27.96 3,983,679 +0.10(+0.37%)
May 23, 2014 27.73 27.86 27.86 27.86 2,924,008 +0.17(+0.63%)
May 22, 2014 27.52 27.71 27.46 27.68 2,268,034 +0.14(+0.50%)
May 21, 2014 27.45 27.70 27.37 27.54 3,264,545 +0.22(+0.82%)
May 20, 2014 27.45 27.54 27.13 27.32 3,401,788 -0.16(-0.58%)
May 19, 2014 27.33 27.51 27.19 27.48 5,176,702 -0.02(-0.06%)
May 16, 2014 27.40 27.59 27.19 27.50 5,298,318 +0.04(+0.15%)
May 15, 2014 27.71 27.76 26.97 27.46 6,414,654 -0.34(-1.24%)
May 14, 2014 28.21 28.24 27.73 27.80 4,242,136 -0.42(-1.48%)
May 13, 2014 28.53 28.61 28.20 28.22 4,177,877 -0.32(-1.12%)
May 12, 2014 28.33 28.56 28.26 28.54 3,091,173 +0.41(+1.45%)
May 09, 2014 28.36 28.45 27.90 28.13 5,145,426 -0.30(-1.04%)
May 08, 2014 28.30 28.72 28.27 28.43 3,344,292 +0.10(+0.34%)
May 07, 2014 28.18 28.35 28.00 28.33 4,507,803 +0.29(+1.03%)
May 06, 2014 28.44 28.55 28.03 28.04 4,896,399 -0.56(-1.96%)
May 05, 2014 28.47 28.71 28.31 28.60 2,969,197 -0.09(-0.31%)
May 02, 2014 28.78 29.12 28.63 28.69 4,016,476 -0.06(-0.22%)
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.