Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.51 +1.27 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 54.47 54.47 53.72 53.83 1,847,068 -0.71(-1.30%)
Feb 25, 2005 53.24 54.64 53.15 54.54 2,246,152 +1.06(+1.99%)
Feb 24, 2005 52.99 53.53 52.97 53.48 1,425,664 +0.28(+0.52%)
Feb 23, 2005 52.94 53.36 52.88 53.21 1,217,568 +0.46(+0.87%)
Feb 22, 2005 52.75 53.11 52.57 52.75 2,253,770 -0.55(-1.02%)
Feb 18, 2005 53.42 53.56 53.05 53.30 1,052,374 -0.03(-0.06%)
Feb 17, 2005 53.61 53.71 52.75 53.33 1,874,867 -0.32(-0.60%)
Feb 16, 2005 54.13 54.17 53.23 53.65 1,519,754 -0.64(-1.19%)
Feb 15, 2005 54.47 54.77 54.20 54.29 1,457,339 -0.29(-0.53%)
Feb 14, 2005 54.58 54.74 54.08 54.58 2,078,152 -0.61(-1.10%)
Feb 11, 2005 53.53 55.42 53.49 55.19 2,725,027 +1.71(+3.19%)
Feb 10, 2005 52.79 53.66 52.75 53.48 2,373,656 +0.81(+1.53%)
Feb 09, 2005 53.15 53.50 52.60 52.67 1,639,506 -0.32(-0.61%)
Feb 08, 2005 53.13 53.23 52.79 53.00 1,412,699 -0.15(-0.28%)
Feb 07, 2005 52.99 53.33 52.87 53.15 1,454,131 -0.10(-0.20%)
Feb 04, 2005 51.86 53.31 51.82 53.25 2,770,869 +1.39(+2.68%)
Feb 03, 2005 51.55 51.95 51.33 51.86 1,758,457 +0.37(+0.71%)
Feb 02, 2005 51.34 51.63 51.13 51.49 2,334,630 +0.03(+0.06%)
Feb 01, 2005 50.66 51.60 50.39 51.46 1,776,232 +1.11(+2.21%)
Jan 31, 2005 49.91 50.50 49.83 50.35 1,874,333 +0.87(+1.75%)
Jan 28, 2005 50.16 50.40 49.37 49.48 1,825,951 -0.68(-1.36%)
Jan 27, 2005 50.80 51.69 49.86 50.16 4,480,944 -0.83(-1.63%)
Jan 26, 2005 49.85 50.99 49.72 50.99 1,553,034 +1.14(+2.30%)
Jan 25, 2005 49.42 50.16 49.42 49.85 1,499,707 +0.42(+0.85%)
Jan 24, 2005 50.02 50.43 49.37 49.43 2,162,887 -0.19(-0.39%)
Jan 21, 2005 50.13 50.23 49.58 49.62 1,239,086 -0.47(-0.94%)
Jan 20, 2005 50.84 50.84 49.58 50.09 2,279,699 -0.90(-1.76%)
Jan 19, 2005 51.44 51.81 50.99 50.99 1,458,676 -0.28(-0.55%)
Jan 18, 2005 50.22 51.41 50.22 51.27 1,784,251 +0.58(+1.14%)
Jan 14, 2005 49.68 50.80 49.62 50.70 1,277,577 +0.97(+1.96%)
Jan 13, 2005 49.92 50.35 49.68 49.73 1,438,761 -0.25(-0.49%)
Jan 12, 2005 50.03 50.12 49.63 49.97 1,688,022 -0.04(-0.09%)
Jan 11, 2005 50.35 50.68 49.96 50.02 1,840,786 -0.67(-1.31%)
Jan 10, 2005 50.43 50.98 50.36 50.68 984,078 +0.18(+0.36%)
Jan 07, 2005 50.84 51.05 50.31 50.50 1,442,771 -0.39(-0.76%)
Jan 06, 2005 50.69 51.14 50.52 50.89 1,109,577 +0.20(+0.40%)
Jan 05, 2005 50.91 51.19 50.61 50.69 2,096,729 -0.22(-0.43%)
Jan 04, 2005 51.41 51.67 50.62 50.91 1,732,528 -0.57(-1.10%)
Jan 03, 2005 51.70 52.17 51.47 51.48 1,840,385 -0.38(-0.74%)
Dec 31, 2004 51.56 52.05 51.44 51.86 743,906 +0.23(+0.45%)
Dec 30, 2004 51.72 51.72 51.44 51.63 549,709 -0.02(-0.04%)
Dec 29, 2004 51.38 51.72 51.22 51.65 1,157,291 +0.21(+0.41%)
Dec 28, 2004 50.75 51.58 50.75 51.44 940,908 +0.60(+1.18%)
Dec 27, 2004 51.36 51.49 50.80 50.84 891,858 -0.52(-1.01%)
Dec 23, 2004 51.14 51.60 51.00 51.36 957,214 +0.22(+0.42%)
Dec 22, 2004 51.07 51.34 50.65 51.14 1,947,440 +0.07(+0.13%)
Dec 21, 2004 50.73 51.07 50.27 51.07 1,117,863 +0.87(+1.73%)
Dec 20, 2004 50.72 50.79 50.07 50.21 1,197,520 -0.07(-0.15%)
Dec 17, 2004 50.27 50.48 49.99 50.28 2,107,956 +0.01(+0.01%)
Dec 16, 2004 49.98 50.44 49.55 50.27 1,372,604 +0.29(+0.58%)
Dec 15, 2004 50.10 50.29 49.09 49.98 1,480,594 -0.11(-0.22%)
Dec 14, 2004 49.23 50.22 49.08 50.09 1,810,314 +0.55(+1.12%)
Dec 13, 2004 49.38 49.69 49.23 49.54 1,643,917 +0.37(+0.76%)
Dec 10, 2004 49.23 49.58 48.78 49.17 1,600,079 -0.19(-0.38%)
Dec 09, 2004 48.60 49.37 48.48 49.35 1,463,086 +0.53(+1.09%)
Dec 08, 2004 48.86 49.10 48.57 48.82 924,202 +0.10(+0.20%)
Dec 07, 2004 48.93 49.01 48.52 48.72 1,790,934 -0.34(-0.70%)
Dec 06, 2004 48.93 49.22 48.45 49.07 1,503,315 +0.02(+0.05%)
Dec 03, 2004 49.34 49.62 48.90 49.05 1,392,251 -0.11(-0.23%)
Dec 02, 2004 49.27 49.63 48.75 49.16 1,074,560 -0.11(-0.23%)
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.