Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	38.50	38.58	38.26	38.31	3,934,225	-0.19(-0.50%)
Mar 30, 2016	38.60	38.96	38.30	38.50	2,762,077	+0.12(+0.30%)
Mar 29, 2016	38.34	38.40	37.94	38.39	3,531,630	-0.02(-0.06%)
Mar 28, 2016	38.01	38.59	37.91	38.41	2,829,196	+0.52(+1.36%)
Mar 24, 2016	37.78	37.90	37.90	37.90	3,814,559	-0.23(-0.61%)
Mar 23, 2016	38.10	38.25	37.92	38.13	3,115,106	+0.05(+0.13%)
Mar 22, 2016	37.63	38.24	37.44	38.08	2,886,461	+0.34(+0.90%)
Mar 21, 2016	37.96	38.20	37.47	37.74	3,219,281	-0.43(-1.13%)
Mar 18, 2016	38.44	38.60	37.81	38.17	6,431,855	-0.18(-0.48%)
Mar 17, 2016	37.51	38.48	37.24	38.35	3,658,183	+0.86(+2.31%)
Mar 16, 2016	37.02	37.61	36.87	37.49	3,338,025	+0.37(+1.01%)
Mar 15, 2016	36.84	37.12	36.69	37.12	2,405,772	-0.01(-0.02%)
Mar 14, 2016	36.95	37.41	36.23	37.12	3,472,510	-0.05(-0.13%)
Mar 11, 2016	36.70	37.20	36.60	37.17	2,880,641	+0.89(+2.45%)
Mar 10, 2016	36.00	36.41	35.56	36.28	3,798,830	+0.36(+1.00%)
Mar 09, 2016	35.99	36.18	35.59	35.93	2,610,172	-0.04(-0.12%)
Mar 08, 2016	36.01	36.38	35.76	35.97	3,335,809	-0.51(-1.39%)
Mar 07, 2016	36.05	36.65	36.02	36.48	2,665,620	+0.09(+0.25%)
Mar 04, 2016	36.15	36.70	35.98	36.38	3,089,101	+0.32(+0.88%)
Mar 03, 2016	36.08	36.23	35.74	36.07	3,382,457	-0.02(-0.07%)
Mar 02, 2016	36.07	36.32	35.88	36.09	3,006,731	+0.02(+0.07%)
Mar 01, 2016	35.17	36.11	35.12	36.07	3,368,184	+1.22(+3.49%)
Feb 29, 2016	35.32	35.43	34.84	34.85	3,319,931	-0.59(-1.66%)
Feb 26, 2016	35.63	35.85	35.24	35.44	2,882,320	+0.08(+0.23%)
Feb 25, 2016	34.85	35.36	34.72	35.36	2,163,614	+0.69(+1.98%)
Feb 24, 2016	34.12	34.79	33.91	34.67	2,027,245	+0.15(+0.43%)
Feb 23, 2016	34.99	35.08	34.37	34.52	2,156,985	-0.65(-1.84%)
Feb 22, 2016	34.57	35.18	34.84	35.17	2,288,061	+0.60(+1.72%)
Feb 19, 2016	34.44	34.67	34.24	34.57	2,252,675	+0.01(+0.02%)
Feb 18, 2016	34.67	34.74	34.38	34.56	2,208,508	-0.12(-0.33%)
Feb 17, 2016	34.45	34.82	34.37	34.68	3,294,896	+0.61(+1.80%)
Feb 16, 2016	34.30	34.40	33.62	34.07	3,351,920	+0.31(+0.93%)
Feb 12, 2016	32.63	33.75	33.75	33.75	3,684,844	+1.79(+5.59%)
Feb 11, 2016	31.82	32.29	31.76	31.96	4,355,811	-0.92(-2.79%)
Feb 10, 2016	33.26	33.65	32.87	32.88	3,856,299	-0.22(-0.65%)
Feb 09, 2016	32.30	33.33	32.22	33.10	5,892,399	+0.34(+1.04%)
Feb 08, 2016	33.08	33.09	32.30	32.76	5,574,952	-0.79(-2.34%)
Feb 05, 2016	33.73	35.00	33.45	33.54	7,450,252	+0.61(+1.86%)
Feb 04, 2016	32.06	32.94	31.58	32.93	7,499,429	+0.71(+2.21%)
Feb 03, 2016	32.72	32.83	31.50	32.22	4,026,929	-0.23(-0.71%)
Feb 02, 2016	32.54	32.58	32.20	32.45	3,785,203	-0.55(-1.68%)
Feb 01, 2016	32.99	33.18	32.77	33.01	2,853,059	-0.24(-0.72%)
Jan 29, 2016	32.42	33.25	32.27	33.25	5,110,632	+1.06(+3.29%)
Jan 28, 2016	32.31	32.34	31.75	32.19	2,337,282	+0.29(+0.91%)
Jan 27, 2016	31.90	32.64	31.68	31.90	4,079,860	-0.04(-0.13%)
Jan 26, 2016	31.48	32.13	31.48	31.94	3,447,121	+0.80(+2.58%)
Jan 25, 2016	31.99	32.12	31.09	31.14	3,843,760	-0.89(-2.79%)
Jan 22, 2016	32.06	32.21	31.72	32.03	3,702,510	+0.56(+1.79%)
Jan 21, 2016	31.38	32.04	30.95	31.47	4,431,869	+0.13(+0.42%)
Jan 20, 2016	31.79	31.82	30.23	31.34	7,347,176	-1.03(-3.17%)
Jan 19, 2016	32.68	32.82	32.13	32.36	4,890,305	+0.02(+0.08%)
Jan 15, 2016	32.34	32.34	32.34	32.34	5,908,803	-0.97(-2.91%)
Jan 14, 2016	33.27	33.63	32.88	33.30	3,675,706	+0.13(+0.40%)
Jan 13, 2016	34.76	34.76	33.12	33.17	4,295,998	-1.06(-3.09%)
Jan 12, 2016	34.21	34.32	33.68	34.23	3,471,982	+0.37(+1.10%)
Jan 11, 2016	33.88	34.04	33.36	33.86	4,142,002	+0.22(+0.66%)
Jan 08, 2016	34.37	34.45	33.57	33.64	3,606,315	-0.46(-1.33%)
Jan 07, 2016	34.15	34.63	33.93	34.09	4,261,646	-0.86(-2.46%)
Jan 06, 2016	35.16	35.39	34.69	34.95	3,690,000	-0.94(-2.61%)
Jan 05, 2016	35.39	36.06	35.26	35.89	4,056,031	+0.56(+1.59%)

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.

Middle Point, OH (45863)

Today

Tonight

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services