Skip to main content

Hartford Finl Services Gp (NY: HIG )

116.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 48.83 50.68 48.81 50.48 6,665,146 +3.73(+7.98%)
Apr 28, 2005 47.12 47.32 46.75 46.75 1,748,968 -0.54(-1.15%)
Apr 27, 2005 46.11 47.29 46.04 47.29 2,937,120 +1.07(+2.32%)
Apr 26, 2005 46.53 46.84 46.21 46.22 1,368,496 -0.28(-0.60%)
Apr 25, 2005 46.32 46.74 46.21 46.50 1,556,581 +0.18(+0.39%)
Apr 22, 2005 46.30 46.83 45.96 46.32 1,733,342 +0.03(+0.06%)
Apr 21, 2005 46.25 46.33 45.66 46.29 1,423,689 +0.59(+1.30%)
Apr 20, 2005 46.42 46.48 45.59 45.70 1,868,959 -0.80(-1.73%)
Apr 19, 2005 46.63 46.88 46.37 46.50 1,412,077 -0.03(-0.06%)
Apr 18, 2005 46.70 47.12 46.32 46.53 1,709,401 -0.03(-0.07%)
Apr 15, 2005 47.04 47.43 46.56 46.56 2,047,296 -0.47(-0.99%)
Apr 14, 2005 47.61 47.78 47.03 47.03 2,321,684 -0.58(-1.22%)
Apr 13, 2005 48.45 48.58 47.41 47.61 1,286,208 -1.01(-2.08%)
Apr 12, 2005 48.07 48.82 48.01 48.62 3,146,566 +0.79(+1.65%)
Apr 11, 2005 48.26 48.26 47.77 47.83 2,015,757 -0.03(-0.06%)
Apr 08, 2005 48.62 48.72 47.80 47.86 1,263,271 -0.45(-0.92%)
Apr 07, 2005 48.24 48.48 48.13 48.31 964,083 +0.06(+0.13%)
Apr 06, 2005 48.13 48.62 47.93 48.24 1,270,439 +0.30(+0.63%)
Apr 05, 2005 48.27 48.56 47.82 47.94 1,948,666 -0.36(-0.75%)
Apr 04, 2005 47.22 48.65 46.93 48.31 2,741,579 +1.40(+2.97%)
Apr 01, 2005 47.96 48.17 46.60 46.91 2,866,731 -0.91(-1.91%)
Mar 31, 2005 48.45 48.45 47.75 47.82 2,345,338 -0.47(-0.97%)
Mar 30, 2005 48.38 48.45 47.78 48.29 1,750,258 +0.10(+0.20%)
Mar 29, 2005 48.07 48.70 48.01 48.19 2,615,998 +0.13(+0.28%)
Mar 28, 2005 47.50 48.20 47.50 48.06 2,103,206 +0.63(+1.32%)
Mar 24, 2005 47.18 47.96 47.18 47.43 2,623,596 +0.39(+0.83%)
Mar 23, 2005 47.48 47.48 47.02 47.04 2,418,020 -0.44(-0.93%)
Mar 22, 2005 48.24 48.63 47.43 47.48 2,722,513 -0.80(-1.66%)
Mar 21, 2005 48.91 48.98 48.25 48.28 1,561,742 -0.68(-1.38%)
Mar 18, 2005 49.44 49.51 48.42 48.96 4,115,093 -0.32(-0.65%)
Mar 17, 2005 49.42 49.55 49.07 49.28 1,989,810 -0.24(-0.48%)
Mar 16, 2005 49.65 49.80 49.23 49.52 1,844,301 -0.18(-0.36%)
Mar 15, 2005 49.98 50.16 49.64 49.70 1,506,549 -0.15(-0.31%)
Mar 14, 2005 49.53 49.85 48.90 49.85 1,427,272 +0.34(+0.69%)
Mar 11, 2005 49.76 50.02 49.26 49.51 1,391,290 -0.54(-1.07%)
Mar 10, 2005 50.18 50.31 49.81 50.05 991,034 -0.01(-0.01%)
Mar 09, 2005 50.49 50.61 49.93 50.06 1,859,927 -0.43(-0.86%)
Mar 08, 2005 50.65 50.73 50.36 50.49 1,587,834 -0.29(-0.58%)
Mar 07, 2005 50.61 51.32 50.57 50.78 1,758,430 -0.09(-0.18%)
Mar 04, 2005 50.72 51.14 50.65 50.87 2,042,279 +0.24(+0.48%)
Mar 03, 2005 50.64 50.96 50.31 50.63 1,988,806 +0.21(+0.42%)
Mar 02, 2005 50.57 50.90 50.28 50.42 1,347,422 -0.37(-0.73%)
Mar 01, 2005 50.33 50.91 50.27 50.79 1,362,045 +0.60(+1.20%)
Feb 28, 2005 50.78 50.78 50.08 50.19 1,981,208 -0.66(-1.30%)
Feb 25, 2005 49.63 50.94 49.55 50.85 2,409,275 +0.99(+1.99%)
Feb 24, 2005 49.40 49.90 49.38 49.86 1,529,200 +0.26(+0.52%)
Feb 23, 2005 49.35 49.75 49.30 49.60 1,305,992 +0.43(+0.87%)
Feb 22, 2005 49.18 49.51 49.01 49.18 2,417,447 -0.51(-1.02%)
Feb 18, 2005 49.81 49.94 49.46 49.69 1,128,801 -0.03(-0.06%)
Feb 17, 2005 49.98 50.07 49.18 49.71 2,011,027 -0.30(-0.60%)
Feb 16, 2005 50.47 50.50 49.62 50.01 1,630,124 -0.60(-1.19%)
Feb 15, 2005 50.78 51.06 50.53 50.61 1,563,176 -0.27(-0.53%)
Feb 14, 2005 50.89 51.03 50.42 50.89 2,229,074 -0.56(-1.10%)
Feb 11, 2005 49.91 51.67 49.87 51.45 2,922,927 +1.59(+3.19%)
Feb 10, 2005 49.21 50.03 49.18 49.86 2,546,039 +0.75(+1.53%)
Feb 09, 2005 49.55 49.88 49.04 49.11 1,758,573 -0.30(-0.61%)
Feb 08, 2005 49.53 49.62 49.22 49.41 1,515,294 -0.14(-0.28%)
Feb 07, 2005 49.40 49.71 49.29 49.55 1,559,735 -0.10(-0.20%)
Feb 04, 2005 48.35 49.70 48.31 49.64 2,972,099 +1.30(+2.68%)
Feb 03, 2005 48.06 48.43 47.85 48.35 1,886,162 +0.34(+0.71%)
Feb 02, 2005 47.87 48.13 47.67 48.01 2,504,178 +0.03(+0.06%)
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.