Skip to main content

Hartford Finl Services Gp (NY: HIG )

101.70 -1.84 (-1.78%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 30.83 31.52 30.72 31.19 3,243,596 -0.05(-0.17%)
Jan 30, 2003 31.87 32.50 31.00 31.24 2,944,884 -1.44(-4.42%)
Jan 29, 2003 32.14 32.70 31.69 32.68 1,570,542 +0.16(+0.51%)
Jan 28, 2003 31.78 32.60 31.44 32.52 3,446,078 +0.67(+2.11%)
Jan 27, 2003 31.95 32.62 31.63 31.84 2,278,496 -0.43(-1.32%)
Jan 24, 2003 33.61 33.61 31.87 32.27 3,015,719 -1.47(-4.35%)
Jan 23, 2003 34.04 34.04 33.16 33.74 2,763,652 +0.63(+1.90%)
Jan 22, 2003 33.67 33.79 33.02 33.11 2,854,535 -0.71(-2.10%)
Jan 21, 2003 34.99 35.13 33.82 33.82 2,809,628 -0.87(-2.50%)
Jan 17, 2003 35.11 35.11 34.19 34.69 1,355,496 -0.42(-1.19%)
Jan 16, 2003 35.65 35.79 34.78 35.11 1,738,008 -0.41(-1.16%)
Jan 15, 2003 36.62 36.62 35.43 35.52 1,860,567 -0.93(-2.55%)
Jan 14, 2003 35.47 36.65 35.17 36.45 2,723,423 +0.28(+0.79%)
Jan 13, 2003 36.29 36.77 36.09 36.16 1,716,223 -0.02(-0.04%)
Jan 10, 2003 35.91 36.28 35.76 36.18 1,227,725 -0.02(-0.04%)
Jan 09, 2003 35.34 36.24 35.34 36.19 1,261,940 +1.00(+2.85%)
Jan 08, 2003 35.73 35.89 35.07 35.19 1,079,639 -0.81(-2.24%)
Jan 07, 2003 36.06 36.54 35.93 36.00 1,164,642 -0.35(-0.97%)
Jan 06, 2003 35.13 36.43 35.13 36.35 937,032 +1.30(+3.71%)
Jan 03, 2003 34.84 35.61 34.61 35.05 1,576,824 -0.07(-0.19%)
Jan 02, 2003 34.40 35.12 33.86 35.11 1,780,108 +1.12(+3.30%)
Dec 31, 2002 33.82 34.11 33.33 33.99 844,011 -0.08(-0.24%)
Dec 30, 2002 33.71 34.17 33.60 34.07 1,043,419 +0.26(+0.77%)
Dec 27, 2002 34.57 34.96 33.65 33.81 975,524 -1.04(-2.98%)
Dec 26, 2002 34.93 35.76 34.65 34.85 742,302 -0.01(-0.04%)
Dec 24, 2002 34.83 35.05 34.60 34.87 457,891 -0.14(-0.41%)
Dec 23, 2002 34.90 35.43 34.70 35.01 1,007,868 +0.22(+0.62%)
Dec 20, 2002 34.79 35.54 34.63 34.79 2,888,483 +0.64(+1.86%)
Dec 19, 2002 34.25 34.84 33.98 34.16 1,524,700 -0.07(-0.20%)
Dec 18, 2002 35.02 35.02 33.89 34.22 2,269,541 -0.98(-2.78%)
Dec 17, 2002 35.54 35.56 35.20 35.20 1,507,325 -0.50(-1.40%)
Dec 16, 2002 34.79 35.70 34.56 35.70 1,417,644 +1.29(+3.76%)
Dec 13, 2002 35.19 34.78 34.03 34.41 1,214,895 -0.52(-1.48%)
Dec 12, 2002 35.19 35.66 34.82 34.93 1,185,759 -0.49(-1.37%)
Dec 11, 2002 34.60 35.76 34.50 35.41 1,410,695 +0.46(+1.31%)
Dec 10, 2002 34.81 35.04 34.13 34.96 1,951,984 +0.15(+0.43%)
Dec 09, 2002 35.28 35.53 34.37 34.81 1,554,771 -0.51(-1.44%)
Dec 06, 2002 35.50 35.53 35.07 35.32 2,108,758 -0.43(-1.19%)
Dec 05, 2002 36.29 36.30 35.17 35.74 1,419,917 -0.76(-2.07%)
Dec 04, 2002 37.04 37.41 36.14 36.50 1,900,395 -0.54(-1.45%)
Dec 03, 2002 37.45 37.76 36.95 37.04 2,622,783 -0.45(-1.20%)
Dec 02, 2002 37.41 37.52 36.58 37.49 2,976,025 +0.78(+2.12%)
Nov 29, 2002 35.45 36.71 35.45 36.71 1,029,920 +1.25(+3.52%)
Nov 27, 2002 34.61 35.46 34.25 35.46 1,315,267 +0.82(+2.38%)
Nov 26, 2002 35.38 35.47 34.61 34.63 1,513,740 -0.93(-2.61%)
Nov 25, 2002 35.91 36.13 35.24 35.56 1,434,217 -0.40(-1.12%)
Nov 22, 2002 35.10 36.59 35.10 35.97 1,918,972 +0.78(+2.21%)
Nov 21, 2002 34.57 35.49 34.33 35.19 2,172,243 +0.62(+1.80%)
Nov 20, 2002 34.07 34.59 33.74 34.57 1,767,411 +0.41(+1.20%)
Nov 19, 2002 33.59 34.54 33.33 34.16 1,405,616 +0.56(+1.67%)
Nov 18, 2002 34.22 34.22 33.49 33.59 1,353,224 -0.72(-2.09%)
Nov 15, 2002 33.24 34.36 33.04 34.31 1,491,554 +1.08(+3.24%)
Nov 14, 2002 33.18 33.37 32.76 33.24 1,187,362 +0.88(+2.71%)
Nov 13, 2002 32.38 32.88 31.75 32.36 1,815,259 -0.10(-0.30%)
Nov 12, 2002 31.36 33.04 31.36 32.46 2,398,515 +1.29(+4.13%)
Nov 11, 2002 31.35 31.91 31.15 31.17 1,012,011 -0.73(-2.28%)
Nov 08, 2002 31.90 32.30 31.16 31.90 1,837,178 -0.04(-0.12%)
Nov 07, 2002 33.20 33.20 31.65 31.93 1,862,571 -1.26(-3.81%)
Nov 06, 2002 32.36 33.63 31.62 33.20 3,561,954 +1.40(+4.40%)
Nov 05, 2002 32.06 32.40 31.38 31.80 1,841,321 -0.37(-1.14%)
Nov 04, 2002 31.50 33.07 31.35 32.17 3,507,825 +1.41(+4.60%)
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.