Skip to main content

Hartford Finl Services Gp (NY: HIG )

101.24 +1.77 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 37.62 38.17 37.37 37.43 1,275,974 -0.34(-0.89%)
Aug 29, 2002 37.04 38.28 36.59 37.76 1,576,423 -0.01(-0.04%)
Aug 28, 2002 38.51 38.68 37.47 37.78 1,166,780 -0.82(-2.11%)
Aug 27, 2002 40.03 40.34 38.47 38.59 1,608,633 -1.29(-3.23%)
Aug 26, 2002 39.14 40.40 38.64 39.88 1,120,536 +0.76(+1.95%)
Aug 23, 2002 40.20 40.21 39.06 39.12 1,020,699 -1.19(-2.95%)
Aug 22, 2002 38.68 40.39 38.56 40.31 1,247,907 +1.74(+4.52%)
Aug 21, 2002 38.91 39.18 38.01 38.56 1,055,715 +0.04(+0.10%)
Aug 20, 2002 39.17 39.58 37.41 38.53 1,493,425 +1.05(+2.79%)
Aug 16, 2002 37.81 37.84 37.32 37.48 944,651 -0.33(-0.87%)
Aug 15, 2002 37.78 38.23 37.44 37.81 1,401,205 +0.21(+0.56%)
Aug 14, 2002 37.08 37.60 36.54 37.60 1,765,674 +0.65(+1.76%)
Aug 13, 2002 37.39 38.31 36.86 36.95 1,545,416 -0.61(-1.61%)
Aug 12, 2002 37.78 37.78 37.01 37.55 1,924,586 +1.68(+4.67%)
Aug 07, 2002 36.09 36.48 34.94 35.88 1,159,964 +0.14(+0.40%)
Aug 06, 2002 35.71 36.85 30.00 35.73 1,520,423 +0.29(+0.82%)
Aug 05, 2002 36.56 36.81 35.12 35.44 1,116,126 -1.09(-2.99%)
Aug 02, 2002 38.08 38.27 36.30 36.54 1,397,998 -1.54(-4.05%)
Aug 01, 2002 37.96 38.46 37.40 38.08 1,600,347 +0.22(+0.57%)
Jul 31, 2002 38.01 38.05 37.20 37.86 2,719,280 -0.10(-0.26%)
Jul 30, 2002 37.78 38.83 37.26 37.96 2,945,285 -0.46(-1.21%)
Jul 29, 2002 37.04 38.82 36.85 38.42 2,466,410 +1.98(+5.44%)
Jul 26, 2002 34.79 36.44 34.57 36.44 1,495,430 +1.87(+5.41%)
Jul 25, 2002 34.60 35.35 33.76 34.57 3,156,321 -0.04(-0.11%)
Jul 24, 2002 32.62 34.93 32.55 34.60 4,539,885 +0.56(+1.65%)
Jul 23, 2002 36.14 36.28 33.30 34.04 2,557,160 -1.87(-5.21%)
Jul 22, 2002 37.07 38.11 35.44 35.91 1,893,445 -1.14(-3.09%)
Jul 19, 2002 36.96 38.41 36.80 37.06 1,630,552 -1.74(-4.49%)
Jul 17, 2002 40.40 40.96 38.47 38.80 1,525,368 -1.98(-4.84%)
Jul 12, 2002 41.17 41.23 40.07 40.78 1,553,435 -0.17(-0.42%)
Jul 11, 2002 40.48 41.41 40.08 40.95 1,635,898 +0.28(+0.70%)
Jul 10, 2002 42.42 42.91 40.58 40.67 1,635,096 -1.71(-4.04%)
Jul 09, 2002 43.55 43.88 43.17 42.38 998,646 -1.17(-2.68%)
Jul 08, 2002 43.62 44.17 42.80 43.55 1,002,388 -0.07(-0.17%)
Jul 05, 2002 42.42 43.62 41.98 43.62 1,002,923 +1.76(+4.20%)
Jul 04, 2002 42.42 42.63 41.48 41.86 1,307,248 +0.00(+0.00%)
Jul 03, 2002 42.42 42.63 41.48 41.86 1,307,248 -0.90(-2.10%)
Jul 02, 2002 44.23 44.23 42.39 42.76 1,275,172 -1.11(-2.52%)
Jul 01, 2002 43.92 44.41 43.66 43.87 1,055,314 -0.63(-1.41%)
Jun 28, 2002 43.28 44.59 43.28 44.50 1,690,428 +1.07(+2.46%)
Jun 27, 2002 44.28 44.41 43.21 43.43 1,590,724 -0.70(-1.59%)
Jun 26, 2002 44.23 44.65 43.10 44.13 1,318,876 -0.10(-0.24%)
Jun 25, 2002 45.24 46.09 44.23 44.23 903,887 -1.35(-2.95%)
Jun 21, 2002 44.74 46.36 44.74 45.58 1,345,740 +0.07(+0.15%)
Jun 20, 2002 46.24 46.24 45.30 45.51 1,083,515 -0.73(-1.59%)
Jun 19, 2002 46.19 46.57 45.57 46.25 1,249,377 -0.10(-0.21%)
Jun 18, 2002 46.02 46.73 45.98 46.34 1,205,806 -0.17(-0.37%)
Jun 17, 2002 44.93 46.57 44.86 46.52 983,009 +1.68(+3.74%)
Jun 14, 2002 43.25 45.27 42.84 44.84 1,282,656 -1.02(-2.23%)
Jun 12, 2002 45.57 45.98 45.33 45.87 1,498,504 +0.37(+0.82%)
Jun 11, 2002 47.21 47.43 45.49 45.49 1,843,326 -1.65(-3.49%)
Jun 10, 2002 47.29 47.51 46.90 47.14 1,192,307 +0.00(+0.00%)
Jun 07, 2002 47.10 47.32 46.70 47.14 1,162,236 -0.09(-0.19%)
Jun 06, 2002 47.66 47.99 47.14 47.23 936,231 -0.40(-0.83%)
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.