Skip to main content

Hartford Finl Services Gp (NY: HIG )

116.05 -0.65 (-0.56%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 48.84 50.69 48.81 50.49 6,664,175 +3.73(+7.98%)
Apr 28, 2005 47.13 47.33 46.76 46.76 1,748,713 -0.54(-1.15%)
Apr 27, 2005 46.12 47.30 46.05 47.30 2,936,692 +1.07(+2.32%)
Apr 26, 2005 46.53 46.85 46.22 46.23 1,368,296 -0.28(-0.60%)
Apr 25, 2005 46.32 46.74 46.22 46.51 1,556,355 +0.18(+0.39%)
Apr 22, 2005 46.30 46.84 45.97 46.32 1,733,089 +0.03(+0.06%)
Apr 21, 2005 46.25 46.34 45.67 46.30 1,423,481 +0.59(+1.30%)
Apr 20, 2005 46.43 46.49 45.59 45.70 1,868,686 -0.80(-1.73%)
Apr 19, 2005 46.64 46.88 46.37 46.51 1,411,871 -0.03(-0.06%)
Apr 18, 2005 46.71 47.13 46.32 46.53 1,709,152 -0.03(-0.07%)
Apr 15, 2005 47.04 47.43 46.57 46.57 2,046,998 -0.47(-0.99%)
Apr 14, 2005 47.62 47.79 47.04 47.04 2,321,345 -0.58(-1.22%)
Apr 13, 2005 48.45 48.59 47.42 47.62 1,286,021 -1.01(-2.08%)
Apr 12, 2005 48.08 48.83 48.02 48.63 3,146,107 +0.79(+1.65%)
Apr 11, 2005 48.27 48.27 47.78 47.84 2,015,464 -0.03(-0.06%)
Apr 08, 2005 48.63 48.73 47.81 47.87 1,263,087 -0.45(-0.92%)
Apr 07, 2005 48.25 48.49 48.14 48.31 963,942 +0.06(+0.13%)
Apr 06, 2005 48.14 48.63 47.94 48.25 1,270,254 +0.30(+0.63%)
Apr 05, 2005 48.28 48.56 47.82 47.95 1,948,382 -0.36(-0.75%)
Apr 04, 2005 47.23 48.66 46.94 48.31 2,741,180 +1.40(+2.97%)
Apr 01, 2005 47.96 48.17 46.61 46.92 2,866,313 -0.91(-1.91%)
Mar 31, 2005 48.45 48.45 47.75 47.83 2,344,996 -0.47(-0.97%)
Mar 30, 2005 48.38 48.45 47.78 48.30 1,750,003 +0.10(+0.20%)
Mar 29, 2005 48.08 48.71 48.02 48.20 2,615,617 +0.13(+0.28%)
Mar 28, 2005 47.51 48.21 47.50 48.07 2,102,899 +0.63(+1.32%)
Mar 24, 2005 47.19 47.97 47.19 47.44 2,623,213 +0.39(+0.83%)
Mar 23, 2005 47.49 47.49 47.02 47.05 2,417,668 -0.44(-0.93%)
Mar 22, 2005 48.24 48.63 47.44 47.49 2,722,116 -0.80(-1.66%)
Mar 21, 2005 48.92 48.98 48.26 48.29 1,561,515 -0.68(-1.38%)
Mar 18, 2005 49.44 49.52 48.43 48.97 4,114,493 -0.32(-0.65%)
Mar 17, 2005 49.43 49.56 49.08 49.29 1,989,520 -0.24(-0.48%)
Mar 16, 2005 49.66 49.81 49.24 49.53 1,844,032 -0.18(-0.36%)
Mar 15, 2005 49.99 50.17 49.65 49.71 1,506,330 -0.15(-0.31%)
Mar 14, 2005 49.53 49.86 48.91 49.86 1,427,065 +0.34(+0.69%)
Mar 11, 2005 49.76 50.03 49.27 49.52 1,391,087 -0.54(-1.07%)
Mar 10, 2005 50.18 50.32 49.82 50.06 990,889 -0.01(-0.01%)
Mar 09, 2005 50.50 50.62 49.94 50.06 1,859,656 -0.43(-0.86%)
Mar 08, 2005 50.66 50.74 50.37 50.50 1,587,602 -0.29(-0.58%)
Mar 07, 2005 50.61 51.32 50.58 50.79 1,758,173 -0.09(-0.18%)
Mar 04, 2005 50.73 51.15 50.66 50.88 2,041,981 +0.24(+0.48%)
Mar 03, 2005 50.65 50.97 50.31 50.64 1,988,516 +0.21(+0.41%)
Mar 02, 2005 50.58 50.91 50.29 50.43 1,347,226 -0.37(-0.73%)
Mar 01, 2005 50.34 50.91 50.27 50.80 1,361,846 +0.60(+1.20%)
Feb 28, 2005 50.79 50.79 50.09 50.20 1,980,919 -0.66(-1.30%)
Feb 25, 2005 49.64 50.95 49.55 50.86 2,408,924 +0.99(+1.99%)
Feb 24, 2005 49.41 49.91 49.39 49.87 1,528,977 +0.26(+0.52%)
Feb 23, 2005 49.36 49.76 49.31 49.61 1,305,801 +0.43(+0.87%)
Feb 22, 2005 49.18 49.52 49.02 49.18 2,417,095 -0.51(-1.02%)
Feb 18, 2005 49.81 49.95 49.46 49.69 1,128,637 -0.03(-0.06%)
Feb 17, 2005 49.99 50.08 49.18 49.72 2,010,734 -0.30(-0.60%)
Feb 16, 2005 50.48 50.51 49.63 50.02 1,629,887 -0.60(-1.19%)
Feb 15, 2005 50.79 51.07 50.54 50.62 1,562,948 -0.27(-0.53%)
Feb 14, 2005 50.89 51.04 50.43 50.89 2,228,749 -0.57(-1.10%)
Feb 11, 2005 49.92 51.68 49.88 51.46 2,922,501 +1.59(+3.19%)
Feb 10, 2005 49.22 50.04 49.18 49.87 2,545,668 +0.75(+1.53%)
Feb 09, 2005 49.55 49.88 49.05 49.12 1,758,317 -0.30(-0.61%)
Feb 08, 2005 49.54 49.63 49.23 49.41 1,515,074 -0.14(-0.28%)
Feb 07, 2005 49.41 49.72 49.30 49.55 1,559,508 -0.10(-0.20%)
Feb 04, 2005 48.35 49.71 48.32 49.65 2,971,666 +1.30(+2.68%)
Feb 03, 2005 48.07 48.44 47.86 48.35 1,885,887 +0.34(+0.71%)
Feb 02, 2005 47.87 48.14 47.68 48.01 2,503,814 +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.