Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.96 +0.66 (+0.65%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 68.00 69.69 68.00 69.38 1,777,756 +1.06(+1.54%)
Apr 27, 2023 67.20 68.48 67.13 68.32 1,827,964 +1.41(+2.10%)
Apr 26, 2023 67.14 68.05 66.54 66.91 1,671,201 -0.61(-0.90%)
Apr 25, 2023 67.65 68.18 67.35 67.52 1,463,734 -0.77(-1.13%)
Apr 24, 2023 67.97 68.59 67.91 68.29 1,062,317 +0.33(+0.49%)
Apr 21, 2023 68.52 68.56 67.21 67.96 1,592,521 -0.88(-1.28%)
Apr 20, 2023 69.00 69.31 68.47 68.84 1,370,931 -0.25(-0.37%)
Apr 19, 2023 68.72 69.48 68.48 69.09 2,110,411 +0.67(+0.99%)
Apr 18, 2023 67.97 68.56 67.65 68.42 1,475,385 +0.61(+0.89%)
Apr 17, 2023 66.43 68.05 65.86 67.81 2,568,578 +1.32(+1.98%)
Apr 14, 2023 67.43 68.70 65.49 66.49 3,675,354 -2.73(-3.94%)
Apr 13, 2023 68.51 69.37 68.14 69.22 1,797,534 -0.01(-0.01%)
Apr 12, 2023 69.05 69.65 68.73 69.23 1,372,538 +0.24(+0.35%)
Apr 11, 2023 68.76 69.76 68.52 68.98 1,665,717 +0.44(+0.64%)
Apr 10, 2023 68.21 68.81 68.07 68.55 1,477,345 +0.27(+0.40%)
Apr 06, 2023 67.98 68.66 67.75 68.27 1,321,604 +0.60(+0.88%)
Apr 05, 2023 66.74 68.01 66.74 67.68 1,685,223 +0.19(+0.28%)
Apr 04, 2023 69.31 69.48 66.67 67.49 1,714,657 -1.04(-1.51%)
Apr 03, 2023 68.00 69.10 68.00 68.53 1,547,961 +0.42(+0.62%)
Mar 31, 2023 68.08 68.23 67.48 68.11 1,849,158 +0.77(+1.15%)
Mar 30, 2023 68.18 68.23 66.86 67.33 2,234,682 -0.66(-0.98%)
Mar 29, 2023 68.09 68.17 66.84 68.00 2,111,289 +2.52(+3.85%)
Mar 28, 2023 65.05 65.70 65.05 65.48 1,225,181 +0.21(+0.33%)
Mar 27, 2023 65.94 66.20 65.12 65.26 1,622,637 +0.65(+1.00%)
Mar 24, 2023 63.48 64.67 63.10 64.62 2,200,645 +0.32(+0.50%)
Mar 23, 2023 65.47 65.69 63.44 64.29 2,756,375 -1.34(-2.04%)
Mar 22, 2023 67.91 68.21 65.59 65.63 2,294,116 -2.35(-3.45%)
Mar 21, 2023 67.08 68.27 66.86 67.98 3,061,634 +2.46(+3.76%)
Mar 20, 2023 64.98 66.20 64.85 65.52 3,659,087 +1.29(+2.01%)
Mar 17, 2023 65.73 66.35 63.95 64.23 18,729,362 -2.83(-4.23%)
Mar 16, 2023 63.44 67.09 62.87 67.06 4,598,151 +3.22(+5.04%)
Mar 15, 2023 64.39 64.95 62.79 63.84 3,341,235 -2.83(-4.25%)
Mar 14, 2023 67.34 67.42 65.96 66.68 4,418,790 +1.20(+1.84%)
Mar 13, 2023 67.15 67.27 64.99 65.48 4,648,122 -3.13(-4.56%)
Mar 10, 2023 69.72 70.42 68.34 68.60 2,507,278 -1.84(-2.61%)
Mar 09, 2023 72.25 72.25 70.01 70.44 1,813,307 -1.54(-2.15%)
Mar 08, 2023 73.71 73.98 71.30 71.99 2,352,677 -1.50(-2.03%)
Mar 07, 2023 76.07 76.07 73.45 73.48 1,727,854 -2.48(-3.27%)
Mar 06, 2023 75.83 76.62 75.67 75.96 2,007,947 +0.22(+0.28%)
Mar 03, 2023 75.19 75.82 74.61 75.75 1,468,305 +0.57(+0.76%)
Mar 02, 2023 75.21 75.39 74.40 75.18 1,758,223 -0.18(-0.24%)
Mar 01, 2023 75.51 76.32 75.07 75.36 3,232,440 -0.72(-0.95%)
Feb 28, 2023 75.95 76.39 75.75 76.08 3,181,601 +0.43(+0.57%)
Feb 27, 2023 76.18 76.60 75.47 75.65 1,295,955 -0.13(-0.17%)
Feb 24, 2023 74.79 75.88 74.42 75.78 1,251,476 +0.74(+0.98%)
Feb 23, 2023 75.23 75.86 74.51 75.04 1,192,109 +0.06(+0.08%)
Feb 22, 2023 74.63 75.77 74.54 74.98 1,750,416 -0.22(-0.30%)
Feb 21, 2023 75.90 76.18 74.78 75.21 1,585,119 -1.04(-1.36%)
Feb 17, 2023 75.32 76.59 75.19 76.25 4,679,496 +0.93(+1.24%)
Feb 16, 2023 75.33 75.84 75.21 75.31 1,056,049 -0.30(-0.40%)
Feb 15, 2023 75.19 75.69 74.90 75.61 1,071,080 +0.21(+0.28%)
Feb 14, 2023 76.15 76.41 75.00 75.40 1,231,963 -0.87(-1.15%)
Feb 13, 2023 74.98 76.29 74.98 76.27 1,291,641 +1.23(+1.64%)
Feb 10, 2023 74.13 75.12 74.13 75.04 1,302,579 +0.87(+1.17%)
Feb 09, 2023 74.63 75.20 74.15 74.17 1,393,509 +0.05(+0.07%)
Feb 08, 2023 73.96 74.98 73.77 74.13 1,664,827 +0.01(+0.01%)
Feb 07, 2023 72.76 74.34 72.63 74.12 2,143,947 +0.99(+1.36%)
Feb 06, 2023 72.67 73.15 72.22 73.13 2,145,983 +0.46(+0.63%)
Feb 03, 2023 70.49 73.50 70.37 72.67 3,028,437 +0.33(+0.46%)
Feb 02, 2023 73.61 73.61 71.46 72.34 3,148,766 -1.56(-2.10%)
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.