Skip to main content

Hartford Finl Services Gp (NY: HIG )

103.05 +0.75 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 101.35 102.53 101.28 102.30 1,811,230 +1.40(+1.39%)
Mar 26, 2024 100.54 101.49 100.41 100.90 2,216,082 +0.23(+0.23%)
Mar 25, 2024 100.24 101.21 100.20 100.67 1,789,163 +0.51(+0.51%)
Mar 22, 2024 100.86 101.14 100.13 100.16 1,389,585 -0.39(-0.39%)
Mar 21, 2024 101.14 101.37 100.42 100.55 1,943,414 -0.57(-0.56%)
Mar 20, 2024 100.23 101.32 99.77 101.12 1,816,286 +0.72(+0.72%)
Mar 19, 2024 99.94 100.50 99.56 100.40 2,629,645 +0.75(+0.75%)
Mar 18, 2024 98.93 99.89 98.93 99.65 2,857,996 +0.58(+0.59%)
Mar 15, 2024 98.18 99.56 98.11 99.07 4,952,367 +0.10(+0.10%)
Mar 14, 2024 99.07 99.79 98.31 98.97 1,673,232 -0.49(-0.49%)
Mar 13, 2024 99.27 100.04 98.57 99.46 2,077,074 +0.52(+0.53%)
Mar 12, 2024 98.13 99.03 97.78 98.94 1,491,611 +0.84(+0.86%)
Mar 11, 2024 97.06 98.27 97.05 98.10 1,812,119 +1.24(+1.28%)
Mar 08, 2024 96.78 97.87 96.66 96.86 1,200,156 -0.20(-0.21%)
Mar 07, 2024 97.56 98.22 96.63 97.06 1,539,552 -0.41(-0.42%)
Mar 06, 2024 95.85 97.83 95.39 97.47 1,790,827 +1.63(+1.70%)
Mar 05, 2024 94.59 96.10 94.59 95.84 1,502,293 +1.03(+1.09%)
Mar 04, 2024 94.32 95.12 94.32 94.81 1,330,647 +0.36(+0.38%)
Mar 01, 2024 95.06 95.39 94.35 94.45 1,208,877 -0.92(-0.96%)
Feb 29, 2024 95.13 95.57 94.68 95.37 3,679,251 +0.23(+0.24%)
Feb 28, 2024 95.38 95.77 94.96 95.14 1,593,966 -0.13(-0.14%)
Feb 27, 2024 94.73 95.35 94.48 95.27 1,421,743 +0.36(+0.38%)
Feb 26, 2024 95.38 96.17 94.90 94.91 1,464,126 -0.50(-0.52%)
Feb 23, 2024 94.13 95.63 94.11 95.41 1,744,545 +1.35(+1.44%)
Feb 22, 2024 93.64 94.43 93.32 94.06 1,716,152 +0.60(+0.64%)
Feb 21, 2024 93.56 93.73 92.95 93.46 1,414,454 +0.49(+0.52%)
Feb 20, 2024 92.26 93.66 92.09 92.97 1,866,035 +0.37(+0.40%)
Feb 16, 2024 92.48 93.23 92.21 92.60 1,207,486 -0.02(-0.02%)
Feb 15, 2024 91.19 92.80 91.19 92.62 1,428,655 +1.61(+1.77%)
Feb 14, 2024 90.46 91.20 90.22 91.01 1,409,106 +0.90(+0.99%)
Feb 13, 2024 90.99 91.20 89.35 90.12 1,398,079 -0.46(-0.51%)
Feb 12, 2024 90.58 91.46 90.33 90.57 1,601,473 +0.21(+0.23%)
Feb 09, 2024 88.75 90.46 88.75 90.36 1,615,141 +1.07(+1.20%)
Feb 08, 2024 89.37 89.65 88.60 89.29 1,495,943 -0.12(-0.13%)
Feb 07, 2024 89.43 89.88 89.19 89.41 2,169,073 +0.15(+0.17%)
Feb 06, 2024 89.66 90.19 89.04 89.26 1,771,986 -0.35(-0.39%)
Feb 05, 2024 89.40 90.21 88.37 89.61 2,094,544 -0.27(-0.30%)
Feb 02, 2024 88.65 91.40 87.63 89.88 4,492,006 +3.23(+3.73%)
Feb 01, 2024 85.81 86.72 84.92 86.64 3,333,791 +0.11(+0.13%)
Jan 31, 2024 87.77 87.96 86.42 86.53 2,409,311 -0.67(-0.76%)
Jan 30, 2024 86.47 87.24 86.36 87.20 1,636,999 +0.81(+0.93%)
Jan 29, 2024 86.13 86.42 85.90 86.39 1,229,306 +0.01(+0.01%)
Jan 26, 2024 86.71 86.77 86.14 86.38 1,299,174 -0.31(-0.36%)
Jan 25, 2024 86.63 86.91 85.63 86.69 1,964,760 +0.70(+0.81%)
Jan 24, 2024 85.75 86.49 85.62 86.00 1,620,816 +0.65(+0.76%)
Jan 23, 2024 85.12 85.63 85.07 85.35 1,394,992 +0.11(+0.13%)
Jan 22, 2024 84.86 85.61 84.77 85.24 1,598,542 +0.64(+0.75%)
Jan 19, 2024 83.56 84.74 83.32 84.60 3,030,067 +2.02(+2.45%)
Jan 18, 2024 81.50 82.61 81.47 82.58 1,287,165 +0.61(+0.74%)
Jan 17, 2024 81.84 82.79 81.77 81.98 1,596,500 -0.13(-0.16%)
Jan 16, 2024 81.67 82.22 81.51 82.11 2,345,918 +0.35(+0.43%)
Jan 12, 2024 82.76 82.97 81.29 81.76 1,627,640 -0.63(-0.76%)
Jan 11, 2024 81.91 82.54 81.54 82.38 1,563,427 +0.36(+0.44%)
Jan 10, 2024 81.55 82.09 81.43 82.03 1,185,779 +0.56(+0.68%)
Jan 09, 2024 81.49 81.49 80.65 81.47 1,243,621 -0.14(-0.17%)
Jan 08, 2024 82.24 82.56 80.89 81.61 1,505,248 -0.81(-0.98%)
Jan 05, 2024 81.15 82.63 81.15 82.41 1,437,614 +0.82(+1.00%)
Jan 04, 2024 81.32 82.56 81.32 81.60 1,578,639 +0.61(+0.75%)
Jan 03, 2024 81.28 81.95 80.97 80.99 1,630,316 -0.01(-0.01%)
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.