Skip to main content

Hartford Finl Services Gp (NY: HIG )

103.05 +0.75 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.12 37.13 35.89 37.06 5,254,503 +0.52(+1.42%)
Apr 28, 2016 37.27 37.30 36.49 36.54 5,783,154 -1.03(-2.73%)
Apr 27, 2016 37.67 37.80 37.52 37.57 2,547,410 -0.05(-0.13%)
Apr 26, 2016 37.56 37.71 37.43 37.62 1,944,032 +0.21(+0.56%)
Apr 25, 2016 37.54 37.59 37.00 37.41 2,746,599 -0.24(-0.64%)
Apr 22, 2016 37.50 37.82 37.46 37.66 3,327,738 +0.23(+0.60%)
Apr 21, 2016 38.45 38.49 37.38 37.43 4,572,219 -1.45(-3.74%)
Apr 20, 2016 38.57 38.99 38.41 38.88 2,624,452 +0.40(+1.04%)
Apr 19, 2016 38.74 38.85 38.40 38.48 2,342,220 -0.01(-0.02%)
Apr 18, 2016 38.23 38.58 38.17 38.49 1,874,926 +0.14(+0.37%)
Apr 15, 2016 38.33 38.49 38.16 38.35 2,126,308 -0.08(-0.22%)
Apr 14, 2016 38.58 38.84 38.34 38.43 2,699,786 -0.14(-0.37%)
Apr 13, 2016 38.25 38.61 38.02 38.57 2,483,587 +0.65(+1.72%)
Apr 12, 2016 37.59 37.95 37.28 37.92 2,838,122 +0.48(+1.27%)
Apr 11, 2016 37.70 38.15 37.37 37.45 4,054,825 -0.16(-0.42%)
Apr 08, 2016 38.00 38.10 37.44 37.61 2,467,493 -0.08(-0.20%)
Apr 07, 2016 38.09 38.35 37.41 37.68 2,670,370 -0.83(-2.15%)
Apr 06, 2016 38.29 38.62 38.07 38.51 2,269,135 +0.29(+0.76%)
Apr 05, 2016 38.19 38.59 38.16 38.22 2,331,778 -0.47(-1.21%)
Apr 04, 2016 39.04 39.14 38.62 38.68 2,508,232 -0.40(-1.03%)
Apr 01, 2016 38.29 39.18 38.11 39.08 2,921,566 +0.60(+1.56%)
Mar 31, 2016 38.67 38.75 38.43 38.48 3,916,921 -0.19(-0.50%)
Mar 30, 2016 38.77 39.13 38.47 38.67 2,749,928 +0.12(+0.30%)
Mar 29, 2016 38.51 38.57 38.11 38.56 3,516,097 -0.03(-0.07%)
Mar 28, 2016 38.17 38.76 38.08 38.58 2,816,752 +0.52(+1.36%)
Mar 24, 2016 37.95 38.06 38.06 38.06 3,797,781 -0.23(-0.61%)
Mar 23, 2016 38.27 38.42 38.09 38.30 3,101,405 +0.05(+0.13%)
Mar 22, 2016 37.80 38.41 37.61 38.25 2,873,766 +0.34(+0.90%)
Mar 21, 2016 38.12 38.37 37.64 37.91 3,205,122 -0.43(-1.13%)
Mar 18, 2016 38.61 38.77 37.98 38.34 6,403,565 -0.18(-0.48%)
Mar 17, 2016 37.67 38.65 37.41 38.52 3,642,093 +0.87(+2.31%)
Mar 16, 2016 37.19 37.78 37.04 37.66 3,323,343 +0.38(+1.01%)
Mar 15, 2016 37.00 37.29 36.85 37.28 2,395,191 -0.01(-0.02%)
Mar 14, 2016 37.11 37.57 36.39 37.29 3,457,237 -0.05(-0.13%)
Mar 11, 2016 36.86 37.36 36.76 37.34 2,867,971 +0.89(+2.45%)
Mar 10, 2016 36.16 36.57 35.72 36.44 3,782,121 +0.36(+1.00%)
Mar 09, 2016 36.15 36.34 35.74 36.09 2,598,691 -0.04(-0.12%)
Mar 08, 2016 36.17 36.54 35.91 36.13 3,321,137 -0.51(-1.39%)
Mar 07, 2016 36.21 36.81 36.18 36.64 2,653,895 +0.09(+0.25%)
Mar 04, 2016 36.31 36.86 36.14 36.54 3,075,514 +0.32(+0.88%)
Mar 03, 2016 36.24 36.39 35.90 36.23 3,367,580 -0.02(-0.07%)
Mar 02, 2016 36.23 36.48 36.04 36.25 2,993,507 +0.02(+0.07%)
Mar 01, 2016 35.32 36.27 35.28 36.23 3,353,370 +1.22(+3.49%)
Feb 29, 2016 35.47 35.59 35.00 35.01 3,305,329 -0.59(-1.66%)
Feb 26, 2016 35.79 36.01 35.40 35.60 2,869,643 +0.08(+0.23%)
Feb 25, 2016 35.01 35.51 34.87 35.51 2,154,097 +0.69(+1.98%)
Feb 24, 2016 34.27 34.94 34.06 34.82 2,018,329 +0.15(+0.43%)
Feb 23, 2016 35.15 35.24 34.52 34.67 2,147,498 -0.65(-1.84%)
Feb 22, 2016 34.72 35.34 34.99 35.32 2,277,997 +0.60(+1.72%)
Feb 19, 2016 34.59 34.82 34.39 34.72 2,242,767 +0.01(+0.02%)
Feb 18, 2016 34.82 34.90 34.53 34.72 2,198,795 -0.12(-0.33%)
Feb 17, 2016 34.60 34.97 34.52 34.83 3,280,404 +0.62(+1.80%)
Feb 16, 2016 34.45 34.55 33.77 34.22 3,337,177 +0.32(+0.93%)
Feb 12, 2016 32.78 33.90 33.90 33.90 3,668,637 +1.80(+5.59%)
Feb 11, 2016 31.96 32.43 31.90 32.11 4,336,653 -0.92(-2.79%)
Feb 10, 2016 33.41 33.80 33.01 33.03 3,839,337 -0.22(-0.65%)
Feb 09, 2016 32.44 33.47 32.36 33.24 5,866,483 +0.34(+1.04%)
Feb 08, 2016 33.23 33.24 32.44 32.90 5,550,431 -0.79(-2.34%)
Feb 05, 2016 33.88 35.16 33.60 33.69 7,417,484 +0.62(+1.86%)
Feb 04, 2016 32.21 33.09 31.72 33.08 7,466,444 +0.71(+2.21%)
Feb 03, 2016 32.86 32.98 31.64 32.36 4,009,217 -0.23(-0.71%)
Feb 02, 2016 32.68 32.72 32.35 32.60 3,768,554 -0.56(-1.68%)
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.