Skip to main content

Hartford Finl Services Gp (NY: HIG )

116.70 -0.37 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 67.68 69.37 67.68 69.05 1,786,129 +1.05(+1.54%)
Apr 27, 2023 66.88 68.16 66.81 68.00 1,836,575 +1.40(+2.10%)
Apr 26, 2023 66.82 67.73 66.23 66.60 1,679,073 -0.60(-0.90%)
Apr 25, 2023 67.33 67.86 67.04 67.20 1,470,629 -0.77(-1.13%)
Apr 24, 2023 67.65 68.27 67.59 67.97 1,067,321 +0.33(+0.49%)
Apr 21, 2023 68.19 68.24 66.89 67.64 1,600,022 -0.88(-1.28%)
Apr 20, 2023 68.68 68.98 68.15 68.52 1,377,388 -0.25(-0.37%)
Apr 19, 2023 68.40 69.16 68.16 68.77 2,120,352 +0.67(+0.99%)
Apr 18, 2023 67.65 68.23 67.33 68.10 1,482,334 +0.60(+0.89%)
Apr 17, 2023 66.12 67.73 65.55 67.49 2,580,677 +1.31(+1.98%)
Apr 14, 2023 67.11 68.38 65.18 66.18 3,692,666 -2.71(-3.94%)
Apr 13, 2023 68.19 69.04 67.83 68.90 1,806,001 -0.01(-0.01%)
Apr 12, 2023 68.73 69.32 68.41 68.90 1,379,004 +0.24(+0.35%)
Apr 11, 2023 68.44 69.43 68.20 68.66 1,673,563 +0.44(+0.64%)
Apr 10, 2023 67.89 68.49 67.75 68.22 1,484,304 +0.27(+0.40%)
Apr 06, 2023 67.66 68.34 67.44 67.95 1,327,830 +0.59(+0.88%)
Apr 05, 2023 66.42 67.69 66.42 67.36 1,693,161 +0.18(+0.28%)
Apr 04, 2023 68.98 69.16 66.36 67.17 1,722,734 -1.03(-1.51%)
Apr 03, 2023 67.68 68.78 67.68 68.20 1,555,252 +0.42(+0.62%)
Mar 31, 2023 67.76 67.91 67.17 67.79 1,857,868 +0.77(+1.15%)
Mar 30, 2023 67.86 67.91 66.55 67.02 2,245,208 -0.66(-0.98%)
Mar 29, 2023 67.77 67.85 66.53 67.68 2,121,234 +2.51(+3.85%)
Mar 28, 2023 64.74 65.39 64.74 65.17 1,230,952 +0.21(+0.33%)
Mar 27, 2023 65.63 65.89 64.82 64.96 1,630,280 +0.64(+1.00%)
Mar 24, 2023 63.19 64.36 62.81 64.31 2,211,011 +0.32(+0.50%)
Mar 23, 2023 65.16 65.38 63.15 63.99 2,769,359 -1.33(-2.04%)
Mar 22, 2023 67.59 67.89 65.29 65.33 2,304,922 -2.33(-3.45%)
Mar 21, 2023 66.76 67.95 66.55 67.66 3,076,055 +2.45(+3.76%)
Mar 20, 2023 64.67 65.89 64.54 65.21 3,676,322 +1.28(+2.01%)
Mar 17, 2023 65.42 66.04 63.65 63.92 18,817,584 -2.82(-4.23%)
Mar 16, 2023 63.15 66.77 62.58 66.75 4,619,810 +3.20(+5.04%)
Mar 15, 2023 64.09 64.64 62.49 63.55 3,356,973 -2.82(-4.25%)
Mar 14, 2023 67.03 67.11 65.65 66.37 4,439,604 +1.20(+1.84%)
Mar 13, 2023 66.83 66.96 64.68 65.17 4,670,016 -3.11(-4.56%)
Mar 10, 2023 69.39 70.09 68.02 68.28 2,519,088 -1.83(-2.61%)
Mar 09, 2023 71.91 71.91 69.68 70.11 1,821,848 -1.54(-2.14%)
Mar 08, 2023 73.36 73.63 70.97 71.65 2,363,758 -1.49(-2.03%)
Mar 07, 2023 75.71 75.71 73.11 73.14 1,735,993 -2.47(-3.27%)
Mar 06, 2023 75.47 76.26 75.32 75.61 2,017,406 +0.21(+0.28%)
Mar 03, 2023 74.84 75.46 74.26 75.39 1,475,221 +0.57(+0.76%)
Mar 02, 2023 74.85 75.04 74.05 74.82 1,766,504 -0.18(-0.25%)
Mar 01, 2023 75.15 75.97 74.72 75.01 3,247,666 -0.72(-0.95%)
Feb 28, 2023 75.60 76.03 75.39 75.72 3,196,587 +0.43(+0.57%)
Feb 27, 2023 75.82 76.25 75.11 75.30 1,302,059 -0.13(-0.17%)
Feb 24, 2023 74.44 75.52 74.07 75.42 1,257,371 +0.74(+0.98%)
Feb 23, 2023 74.88 75.50 74.16 74.69 1,197,725 +0.06(+0.08%)
Feb 22, 2023 74.28 75.41 74.19 74.63 1,758,661 -0.22(-0.30%)
Feb 21, 2023 75.55 75.82 74.43 74.85 1,592,586 -1.04(-1.36%)
Feb 17, 2023 74.97 76.24 74.83 75.89 4,701,538 +0.93(+1.24%)
Feb 16, 2023 74.98 75.48 74.85 74.96 1,061,024 -0.30(-0.40%)
Feb 15, 2023 74.83 75.33 74.55 75.26 1,076,125 +0.21(+0.28%)
Feb 14, 2023 75.79 76.05 74.65 75.05 1,237,766 -0.87(-1.15%)
Feb 13, 2023 74.63 75.94 74.63 75.92 1,297,725 +1.23(+1.64%)
Feb 10, 2023 73.78 74.77 73.78 74.69 1,308,715 +0.86(+1.17%)
Feb 09, 2023 74.28 74.84 73.80 73.83 1,400,073 +0.05(+0.07%)
Feb 08, 2023 73.61 74.63 73.42 73.78 1,672,669 +0.01(+0.01%)
Feb 07, 2023 72.41 73.99 72.29 73.77 2,154,046 +0.99(+1.36%)
Feb 06, 2023 72.33 72.81 71.88 72.78 2,156,092 +0.45(+0.63%)
Feb 03, 2023 70.16 73.15 70.04 72.33 3,042,702 +0.33(+0.46%)
Feb 02, 2023 73.27 73.27 71.12 72.00 3,163,597 -1.55(-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.