Skip to main content

Hartford Finl Services Gp (NY: HIG )

100.87 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.35 48.35 48.35 0 -0.24(-0.49%)
Dec 28, 2017 48.52 48.61 48.38 48.59 977,535 +0.24(+0.50%)
Dec 27, 2017 48.10 48.40 47.93 48.35 997,384 +0.27(+0.55%)
Dec 26, 2017 47.82 48.11 47.70 48.08 1,136,426 +0.36(+0.76%)
Dec 22, 2017 48.14 48.21 47.31 47.72 1,966,559 -0.33(-0.68%)
Dec 21, 2017 48.64 48.79 47.90 48.05 2,546,900 -0.36(-0.75%)
Dec 20, 2017 48.91 49.09 48.36 48.41 3,466,486 -0.33(-0.67%)
Dec 19, 2017 48.70 48.99 48.17 48.73 4,205,703 +0.94(+1.96%)
Dec 18, 2017 48.30 48.30 47.62 47.80 2,908,972 -0.09(-0.20%)
Dec 15, 2017 47.59 48.18 47.39 47.89 5,578,807 +0.46(+0.98%)
Dec 14, 2017 47.82 47.90 47.30 47.43 3,108,395 -0.29(-0.61%)
Dec 13, 2017 48.01 48.14 47.65 47.72 3,810,792 -0.41(-0.86%)
Dec 12, 2017 48.13 48.24 47.59 48.13 3,066,279 +0.52(+1.10%)
Dec 11, 2017 47.42 47.61 47.13 47.61 2,471,590 +0.21(+0.45%)
Dec 08, 2017 47.06 47.41 46.94 47.39 2,528,364 +0.34(+0.73%)
Dec 07, 2017 46.85 47.31 46.81 47.05 2,401,306 -0.13(-0.27%)
Dec 06, 2017 46.78 47.24 46.54 47.18 4,122,394 +0.24(+0.51%)
Dec 05, 2017 48.56 48.72 46.72 46.94 5,696,753 -1.60(-3.29%)
Dec 04, 2017 49.83 50.17 48.54 48.54 4,690,391 -0.80(-1.62%)
Dec 01, 2017 49.43 49.52 48.44 49.34 2,042,621 -0.01(-0.02%)
Nov 30, 2017 49.63 49.77 48.83 49.34 2,444,108 +0.03(+0.07%)
Nov 29, 2017 48.75 49.75 48.61 49.31 2,822,006 +0.82(+1.69%)
Nov 28, 2017 47.67 48.62 47.55 48.49 1,966,813 +0.76(+1.60%)
Nov 27, 2017 47.89 47.59 47.73 1,244,384 +0.14(+0.29%)
Nov 24, 2017 47.95 48.01 47.56 47.59 509,325 -0.12(-0.25%)
Nov 22, 2017 48.01 48.08 47.60 47.71 1,320,169 -0.27(-0.55%)
Nov 21, 2017 47.90 48.12 47.88 47.98 1,544,376 +0.21(+0.43%)
Nov 20, 2017 47.97 48.29 47.74 47.77 2,602,292 -0.25(-0.52%)
Nov 17, 2017 47.71 48.34 47.51 48.02 1,687,433 +0.11(+0.23%)
Nov 16, 2017 48.54 48.82 47.80 47.91 2,494,055 -0.56(-1.16%)
Nov 15, 2017 47.80 48.73 47.72 48.47 2,790,412 +0.38(+0.80%)
Nov 14, 2017 47.41 48.12 47.41 48.09 2,128,097 +0.45(+0.95%)
Nov 13, 2017 47.41 47.74 47.27 47.63 2,012,198 +0.15(+0.31%)
Nov 10, 2017 47.21 47.56 47.11 47.49 1,498,094 +0.23(+0.49%)
Nov 09, 2017 47.06 47.36 46.90 47.26 1,959,214 +0.04(+0.09%)
Nov 08, 2017 47.35 47.45 47.13 47.21 1,824,740 -0.12(-0.25%)
Nov 07, 2017 47.90 48.10 47.22 47.33 1,989,231 -0.47(-0.98%)
Nov 06, 2017 47.77 47.87 47.46 47.80 1,563,394 +0.04(+0.09%)
Nov 03, 2017 47.32 47.76 47.22 47.76 1,805,516 +0.11(+0.23%)
Nov 02, 2017 47.30 47.94 47.18 47.65 1,963,098 +0.39(+0.83%)
Nov 01, 2017 47.30 47.71 47.16 47.26 2,612,201 +0.17(+0.36%)
Oct 31, 2017 47.15 47.30 46.80 47.09 2,260,108 -0.11(-0.24%)
Oct 30, 2017 47.12 47.54 47.10 47.20 1,597,170 -0.02(-0.04%)
Oct 27, 2017 47.40 47.42 47.08 47.21 2,543,060 -0.31(-0.65%)
Oct 26, 2017 47.21 47.53 46.92 47.52 3,274,028 +0.62(+1.31%)
Oct 25, 2017 46.84 47.39 46.61 46.91 2,575,264 -0.03(-0.07%)
Oct 24, 2017 46.50 47.00 46.30 46.94 4,165,896 +0.70(+1.52%)
Oct 23, 2017 46.18 46.62 45.85 46.24 5,736,707 -2.08(-4.30%)
Oct 20, 2017 48.66 48.75 48.24 48.32 1,340,608 +0.02(+0.04%)
Oct 19, 2017 47.45 48.31 47.38 48.30 1,558,644 +0.81(+1.71%)
Oct 18, 2017 47.81 47.91 47.43 47.49 1,917,457 -0.25(-0.52%)
Oct 17, 2017 48.16 48.18 47.68 47.74 1,812,589 -0.23(-0.48%)
Oct 16, 2017 47.90 48.12 47.80 47.97 1,398,384 +0.08(+0.16%)
Oct 13, 2017 47.84 48.14 47.67 47.89 1,448,836 +0.11(+0.23%)
Oct 12, 2017 47.79 47.90 47.65 47.78 1,700,253 -0.01(-0.02%)
Oct 11, 2017 47.73 47.85 47.48 47.79 1,143,739 -0.05(-0.11%)
Oct 10, 2017 47.45 47.88 47.45 47.84 2,186,089 +0.30(+0.63%)
Oct 09, 2017 47.59 47.78 47.38 47.54 1,355,768 -0.03(-0.07%)
Oct 06, 2017 47.62 47.84 47.51 47.57 1,671,854 +0.11(+0.23%)
Oct 05, 2017 47.66 47.79 47.39 47.46 2,226,563 -0.16(-0.34%)
Oct 04, 2017 47.41 47.74 47.35 47.62 2,030,037 +0.22(+0.47%)
Oct 03, 2017 47.51 47.65 47.32 47.40 2,645,404 -0.15(-0.32%)
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.