Skip to main content

Hartford Finl Services Gp (NY: HIG )

99.43 -1.44 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.32 33.42 33.08 33.29 4,589,208 -0.02(-0.07%)
Feb 26, 2015 33.28 33.45 33.16 33.32 3,516,695 -0.02(-0.05%)
Feb 25, 2015 33.49 33.64 33.32 33.33 3,072,069 -0.25(-0.75%)
Feb 24, 2015 33.42 33.66 33.41 33.58 2,862,048 +0.13(+0.39%)
Feb 23, 2015 33.69 33.70 33.32 33.45 2,001,514 -0.25(-0.75%)
Feb 20, 2015 33.52 33.78 33.21 33.71 4,973,784 +0.03(+0.10%)
Feb 19, 2015 33.35 33.73 33.33 33.67 2,467,283 +0.20(+0.58%)
Feb 18, 2015 33.61 33.73 33.39 33.48 2,820,805 -0.28(-0.82%)
Feb 17, 2015 33.46 33.95 33.41 33.75 2,602,226 +0.21(+0.63%)
Feb 13, 2015 33.32 33.54 33.54 33.54 2,597,387 +0.15(+0.46%)
Feb 12, 2015 33.06 33.41 33.01 33.39 2,454,396 +0.43(+1.31%)
Feb 11, 2015 32.98 33.06 32.71 32.96 2,405,067 -0.03(-0.10%)
Feb 10, 2015 33.11 33.19 32.69 32.99 2,333,649 +0.18(+0.54%)
Feb 09, 2015 32.52 32.89 32.51 32.81 2,656,582 +0.07(+0.22%)
Feb 06, 2015 32.76 33.12 32.67 32.74 4,630,540 +0.22(+0.67%)
Feb 05, 2015 32.26 32.66 32.12 32.52 4,950,933 +0.21(+0.65%)
Feb 04, 2015 32.22 32.78 32.14 32.31 5,787,240 +0.10(+0.30%)
Feb 03, 2015 32.22 32.47 31.61 32.21 15,082,323 +0.06(+0.18%)
Feb 02, 2015 31.64 32.28 31.41 32.15 6,365,165 +0.54(+1.70%)
Jan 30, 2015 31.80 32.34 31.60 31.62 5,635,281 -0.54(-1.69%)
Jan 29, 2015 31.97 32.29 31.83 32.16 3,718,457 +0.24(+0.74%)
Jan 28, 2015 32.69 32.72 31.92 31.93 4,739,299 -0.53(-1.63%)
Jan 27, 2015 32.13 32.66 32.04 32.45 3,346,056 -0.10(-0.30%)
Jan 26, 2015 32.49 32.63 32.41 32.55 3,810,717 -0.07(-0.22%)
Jan 23, 2015 33.02 33.14 32.60 32.62 2,580,601 -0.40(-1.21%)
Jan 22, 2015 32.49 33.11 32.22 33.02 5,195,809 +0.76(+2.34%)
Jan 21, 2015 32.19 32.52 31.97 32.27 3,994,941 -0.01(-0.03%)
Jan 20, 2015 32.67 32.78 32.15 32.28 4,034,932 -0.20(-0.63%)
Jan 16, 2015 32.09 32.52 32.06 32.48 5,397,107 +0.31(+0.96%)
Jan 15, 2015 32.37 32.76 32.13 32.17 4,716,175 -0.17(-0.53%)
Jan 14, 2015 32.35 32.47 31.88 32.34 4,388,014 -0.50(-1.53%)
Jan 13, 2015 33.04 33.30 32.53 32.84 4,194,900 +0.08(+0.25%)
Jan 12, 2015 33.11 33.14 32.54 32.76 3,490,058 -0.30(-0.91%)
Jan 09, 2015 33.40 33.51 32.95 33.06 2,182,096 -0.31(-0.93%)
Jan 08, 2015 33.35 33.62 33.29 33.37 3,490,090 +0.36(+1.08%)
Jan 07, 2015 32.98 33.14 32.70 33.02 3,328,666 +0.31(+0.94%)
Jan 06, 2015 33.21 33.32 32.56 32.71 4,013,567 -0.54(-1.64%)
Jan 05, 2015 33.75 33.81 33.10 33.25 3,351,462 -0.72(-2.11%)
Jan 02, 2015 34.09 34.29 33.76 33.97 2,272,518 +0.08(+0.24%)
Dec 31, 2014 34.44 33.88 33.88 33.88 1,884,155 -0.47(-1.37%)
Dec 30, 2014 34.17 34.49 34.09 34.36 1,736,584 +0.02(+0.07%)
Dec 29, 2014 34.06 34.52 34.01 34.33 1,771,140 +0.16(+0.48%)
Dec 26, 2014 34.32 34.36 34.14 34.17 1,293,782 -0.07(-0.21%)
Dec 24, 2014 34.45 34.24 34.24 34.24 827,163 -0.10(-0.28%)
Dec 23, 2014 34.06 34.48 34.01 34.34 3,214,589 +0.36(+1.05%)
Dec 22, 2014 34.15 34.26 33.75 33.98 5,819,060 -0.12(-0.36%)
Dec 19, 2014 33.98 34.14 33.71 34.10 8,423,383 +0.02(+0.05%)
Dec 18, 2014 33.69 34.09 33.58 34.09 4,679,173 +0.80(+2.39%)
Dec 17, 2014 32.59 33.41 32.51 33.29 5,650,488 +0.86(+2.66%)
Dec 16, 2014 32.57 33.18 32.40 32.43 3,539,562 -0.35(-1.07%)
Dec 15, 2014 33.22 33.23 32.51 32.78 4,553,703 -0.05(-0.15%)
Dec 12, 2014 33.15 33.39 32.80 32.83 3,545,303 -0.63(-1.89%)
Dec 11, 2014 33.48 33.80 33.41 33.46 2,911,755 +0.07(+0.22%)
Dec 10, 2014 33.71 33.94 33.34 33.39 4,362,420 -0.38(-1.13%)
Dec 09, 2014 33.84 33.91 33.57 33.77 4,176,811 -0.57(-1.66%)
Dec 08, 2014 33.81 34.36 33.73 34.34 3,896,689 +0.53(+1.56%)
Dec 05, 2014 33.81 34.20 33.67 33.81 3,408,049 +0.24(+0.70%)
Dec 04, 2014 33.67 33.79 33.46 33.58 4,004,917 -0.18(-0.53%)
Dec 03, 2014 33.55 33.83 33.45 33.75 2,868,192 +0.15(+0.46%)
Dec 02, 2014 33.32 33.63 33.28 33.60 3,525,812 +0.27(+0.80%)
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.