Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.51 +1.27 (+1.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.83 23.83 23.42 23.54 3,397,225 -0.27(-1.14%)
Aug 29, 2013 23.49 24.05 23.35 23.81 3,429,445 +0.25(+1.08%)
Aug 28, 2013 23.47 23.73 23.26 23.55 4,551,606 +0.08(+0.34%)
Aug 27, 2013 23.73 23.76 23.46 23.47 8,104,093 -0.70(-2.88%)
Aug 26, 2013 24.23 24.35 24.01 24.17 2,865,455 -0.08(-0.33%)
Aug 23, 2013 24.32 24.36 24.07 24.25 2,408,675 -0.02(-0.07%)
Aug 22, 2013 24.13 24.43 23.98 24.26 2,877,260 +0.20(+0.82%)
Aug 21, 2013 24.11 24.35 23.88 24.07 4,379,490 -0.10(-0.43%)
Aug 20, 2013 24.09 24.33 23.81 24.17 3,626,657 +0.08(+0.33%)
Aug 19, 2013 24.34 24.37 24.06 24.09 4,377,985 -0.31(-1.26%)
Aug 16, 2013 24.37 24.65 24.26 24.40 5,235,033 -0.07(-0.29%)
Aug 15, 2013 24.45 24.60 24.28 24.47 3,790,524 -0.26(-1.06%)
Aug 14, 2013 24.89 24.98 24.68 24.73 3,446,679 -0.19(-0.76%)
Aug 13, 2013 24.71 25.02 24.41 24.92 3,431,502 +0.36(+1.48%)
Aug 12, 2013 24.57 24.71 24.34 24.56 3,814,301 -0.21(-0.86%)
Aug 09, 2013 24.72 24.91 24.61 24.77 2,886,271 +0.00(+0.00%)
Aug 08, 2013 24.98 25.21 24.37 24.77 7,565,243 -0.04(-0.16%)
Aug 07, 2013 24.87 25.02 24.63 24.81 3,688,209 -0.21(-0.82%)
Aug 06, 2013 25.14 25.21 24.78 25.02 6,014,773 -0.21(-0.82%)
Aug 05, 2013 25.30 25.48 25.10 25.22 4,337,802 -0.12(-0.47%)
Aug 02, 2013 25.29 25.38 25.08 25.34 5,540,491 +0.07(+0.28%)
Aug 01, 2013 24.69 25.39 24.69 25.27 6,490,844 +0.85(+3.50%)
Jul 31, 2013 24.19 24.64 24.15 24.41 7,744,393 +0.24(+0.98%)
Jul 30, 2013 24.36 24.99 23.90 24.18 10,590,752 -0.17(-0.71%)
Jul 29, 2013 24.45 24.60 24.23 24.35 10,044,431 -0.46(-1.85%)
Jul 26, 2013 24.64 24.85 24.46 24.81 3,630,279 -0.04(-0.16%)
Jul 25, 2013 24.69 24.85 24.43 24.85 3,778,583 +0.16(+0.64%)
Jul 24, 2013 25.09 25.15 24.65 24.69 5,250,482 -0.28(-1.14%)
Jul 23, 2013 25.55 25.58 24.92 24.98 3,619,431 -0.43(-1.68%)
Jul 22, 2013 25.04 25.43 25.01 25.40 3,827,634 +0.29(+1.17%)
Jul 19, 2013 25.32 25.32 24.81 25.11 5,883,848 -0.15(-0.59%)
Jul 18, 2013 25.06 25.32 24.96 25.26 7,418,758 +0.28(+1.14%)
Jul 17, 2013 25.28 25.36 24.87 24.98 5,694,279 -0.18(-0.72%)
Jul 16, 2013 25.36 25.44 24.94 25.16 2,734,009 -0.16(-0.62%)
Jul 15, 2013 25.27 25.46 25.11 25.32 4,517,836 -0.17(-0.65%)
Jul 12, 2013 25.16 25.50 25.13 25.48 4,108,046 +0.32(+1.26%)
Jul 11, 2013 25.39 25.41 24.89 25.17 5,579,940 +0.03(+0.13%)
Jul 10, 2013 24.93 25.17 24.82 25.13 6,352,240 +0.17(+0.70%)
Jul 09, 2013 25.10 25.16 24.76 24.96 8,163,587 +0.09(+0.35%)
Jul 08, 2013 24.95 25.06 24.74 24.87 5,291,244 +0.06(+0.26%)
Jul 05, 2013 24.26 24.82 24.17 24.81 3,866,932 +0.85(+3.53%)
Jul 03, 2013 24.28 24.29 23.70 23.96 8,684,490 -0.49(-2.01%)
Jul 02, 2013 24.75 24.91 24.37 24.45 4,692,249 -0.23(-0.93%)
Jul 01, 2013 24.68 24.91 24.56 24.68 5,121,010 +0.22(+0.91%)
Jun 28, 2013 24.60 24.63 24.29 24.46 9,092,467 -0.25(-0.99%)
Jun 27, 2013 23.95 24.80 23.95 24.71 9,709,131 +0.98(+4.13%)
Jun 26, 2013 24.15 24.37 23.47 23.73 15,270,176 +0.64(+2.78%)
Jun 25, 2013 22.89 23.39 22.79 23.09 11,480,731 +0.41(+1.81%)
Jun 24, 2013 22.86 22.89 22.18 22.67 7,714,940 -0.56(-2.42%)
Jun 21, 2013 23.66 23.73 23.01 23.24 12,059,362 -0.23(-0.98%)
Jun 20, 2013 23.20 23.88 23.08 23.47 8,817,328 -0.02(-0.10%)
Jun 19, 2013 23.84 23.96 23.39 23.49 8,193,507 -0.52(-2.17%)
Jun 18, 2013 23.58 24.01 23.54 24.01 3,634,412 +0.50(+2.12%)
Jun 17, 2013 23.39 23.72 23.35 23.51 5,853,796 +0.41(+1.78%)
Jun 14, 2013 23.75 23.77 23.05 23.10 5,304,015 -0.67(-2.83%)
Jun 13, 2013 23.24 23.78 22.98 23.77 5,594,917 +0.49(+2.11%)
Jun 12, 2013 23.76 23.89 23.22 23.28 5,403,133 -0.26(-1.11%)
Jun 11, 2013 23.94 24.15 23.53 23.54 5,620,685 -0.78(-3.19%)
Jun 10, 2013 24.22 24.33 23.94 24.32 5,922,441 +0.19(+0.79%)
Jun 07, 2013 23.48 24.13 23.42 24.13 6,324,588 +0.80(+3.43%)
Jun 06, 2013 22.96 23.44 22.71 23.33 7,582,395 +0.40(+1.72%)
Jun 05, 2013 23.47 23.51 22.89 22.94 7,325,817 -0.59(-2.49%)
Jun 04, 2013 23.67 24.10 23.40 23.52 5,331,612 -0.15(-0.63%)
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.