Skip to main content

Hartford Finl Services Gp (NY:HIG)

123.00 -3.60 (-2.84%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 126.76 127.55 125.63 126.60 1,314,098 -0.27(-0.21%)
Jun 30, 2025 124.69 127.15 124.58 126.87 1,937,133 +2.19(+1.76%)
Jun 27, 2025 124.54 125.74 124.08 124.68 3,615,945 -0.06(-0.05%)
Jun 26, 2025 124.44 125.50 124.30 124.74 1,912,269 +0.74(+0.60%)
Jun 25, 2025 126.18 126.44 123.88 124.00 1,279,940 -2.58(-2.04%)
Jun 24, 2025 127.43 127.70 126.39 126.58 1,417,112 -0.85(-0.67%)
Jun 23, 2025 126.24 127.53 125.41 127.43 1,042,737 +1.31(+1.04%)
Jun 20, 2025 125.43 126.97 125.03 126.12 2,967,278 +1.22(+0.98%)
Jun 18, 2025 125.38 126.29 124.73 124.90 1,473,424 -0.63(-0.50%)
Jun 17, 2025 125.13 125.81 124.65 125.53 1,322,229 -0.33(-0.26%)
Jun 16, 2025 125.85 127.14 125.61 125.86 1,541,239 +0.63(+0.50%)
Jun 13, 2025 125.96 126.46 124.78 125.23 861,947 -1.03(-0.82%)
Jun 12, 2025 124.09 126.34 123.97 126.26 1,124,464 +1.89(+1.52%)
Jun 11, 2025 124.62 125.12 123.79 124.37 1,343,115 -0.53(-0.42%)
Jun 10, 2025 126.18 126.58 124.41 124.90 1,244,696 -1.97(-1.55%)
Jun 09, 2025 129.09 129.17 124.93 126.87 1,167,712 -2.46(-1.90%)
Jun 06, 2025 129.39 129.71 128.40 129.33 1,115,182 +1.29(+1.01%)
Jun 05, 2025 128.14 128.51 126.91 128.04 1,052,430 +0.10(+0.08%)
Jun 04, 2025 129.99 130.04 127.90 127.94 1,422,547 -2.05(-1.58%)
Jun 03, 2025 129.42 130.32 126.87 129.99 1,347,332 +0.12(+0.09%)
Jun 02, 2025 128.84 129.89 127.89 129.87 1,265,434 +0.55(+0.43%)
May 30, 2025 129.43 130.25 128.95 129.32 4,822,361 -0.41(-0.31%)
May 29, 2025 128.56 129.82 128.55 129.73 1,293,485 +1.03(+0.80%)
May 28, 2025 129.97 130.71 128.53 128.70 1,876,656 -1.75(-1.34%)
May 27, 2025 129.08 130.56 128.32 130.46 1,795,131 +2.05(+1.60%)
May 23, 2025 127.84 128.79 127.34 128.40 1,478,503 -0.13(-0.10%)
May 22, 2025 129.24 129.56 127.59 128.53 1,294,798 -0.57(-0.44%)
May 21, 2025 130.27 131.07 128.92 129.10 1,687,873 -1.58(-1.21%)
May 20, 2025 130.47 131.37 130.36 130.69 1,023,336 -0.46(-0.35%)
May 19, 2025 130.56 131.56 130.05 131.14 1,209,899 +0.55(+0.42%)
May 16, 2025 128.75 130.73 128.56 130.59 1,575,772 +1.86(+1.45%)
May 15, 2025 126.33 129.13 126.00 128.73 1,812,724 +3.10(+2.47%)
May 14, 2025 127.43 127.50 125.32 125.64 1,734,514 -1.78(-1.40%)
May 13, 2025 128.23 129.23 127.41 127.42 1,963,184 -0.71(-0.55%)
May 12, 2025 127.80 128.13 124.72 128.12 1,594,351 +1.12(+0.88%)
May 09, 2025 127.59 127.94 126.75 127.01 1,355,688 -0.69(-0.54%)
May 08, 2025 127.14 129.03 127.14 127.70 1,490,375 +0.43(+0.34%)
May 07, 2025 126.19 128.02 125.81 127.27 1,173,564 +1.20(+0.95%)
May 06, 2025 124.46 126.49 124.26 126.07 1,409,712 +0.87(+0.69%)
May 05, 2025 124.54 126.01 123.73 125.21 1,454,929 +0.05(+0.04%)
May 02, 2025 122.54 125.44 122.07 125.16 1,621,127 +3.80(+3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.