Skip to main content

Hartford Finl Services Gp (NY: HIG )

99.47 -0.25 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 26.05 26.60 25.92 26.40 2,231,241 -0.31(-1.15%)
Mar 28, 2003 26.65 27.67 26.54 26.71 1,530,937 -0.28(-1.03%)
Mar 27, 2003 27.08 27.32 26.45 26.98 1,652,979 -0.10(-0.36%)
Mar 26, 2003 27.42 27.45 26.82 27.08 2,958,947 -0.63(-2.27%)
Mar 25, 2003 27.42 27.85 27.01 27.71 1,737,994 +0.34(+1.23%)
Mar 24, 2003 28.82 28.82 27.12 27.37 1,788,922 -1.44(-5.01%)
Mar 21, 2003 28.61 28.91 28.28 28.82 2,238,192 +0.76(+2.72%)
Mar 20, 2003 27.72 28.41 27.18 28.05 2,090,351 +0.03(+0.11%)
Mar 19, 2003 27.75 28.17 27.61 28.02 3,310,235 +0.30(+1.08%)
Mar 18, 2003 27.72 28.17 27.49 27.72 3,245,004 +0.07(+0.24%)
Mar 17, 2003 26.13 27.84 25.94 27.66 4,586,930 +1.52(+5.81%)
Mar 14, 2003 25.81 26.48 25.72 26.14 2,709,383 +0.48(+1.87%)
Mar 13, 2003 24.69 25.69 24.67 25.66 3,691,733 +1.50(+6.19%)
Mar 12, 2003 24.58 25.06 23.67 24.16 6,523,159 -0.52(-2.12%)
Mar 11, 2003 24.95 25.10 24.62 24.69 4,597,490 -0.26(-1.05%)
Mar 10, 2003 26.03 26.06 24.87 24.95 3,721,408 -1.25(-4.77%)
Mar 07, 2003 26.03 26.28 25.26 26.20 3,579,717 +0.16(+0.63%)
Mar 06, 2003 26.82 26.82 26.00 26.03 3,728,493 -0.79(-2.93%)
Mar 05, 2003 26.79 27.08 26.51 26.82 2,913,900 +0.03(+0.11%)
Mar 04, 2003 27.01 27.08 26.63 26.79 2,110,536 -0.29(-1.08%)
Mar 03, 2003 27.46 27.57 26.78 27.08 2,115,481 +0.05(+0.19%)
Feb 28, 2003 27.53 27.72 26.52 27.03 3,865,372 -0.54(-1.95%)
Feb 27, 2003 27.17 27.86 27.12 27.57 1,493,509 +0.43(+1.60%)
Feb 26, 2003 27.64 28.45 27.10 27.13 1,805,631 -0.58(-2.08%)
Feb 25, 2003 27.38 27.75 27.01 27.71 1,828,890 +0.34(+1.23%)
Feb 24, 2003 27.95 27.95 27.17 27.37 1,506,208 -0.57(-2.03%)
Feb 21, 2003 28.13 28.34 27.61 27.94 2,115,214 -0.01(-0.05%)
Feb 20, 2003 28.07 28.53 27.77 27.96 2,320,801 +0.19(+0.70%)
Feb 19, 2003 28.24 28.24 27.56 27.76 1,965,903 -0.22(-0.78%)
Feb 18, 2003 27.79 28.35 27.79 27.98 2,290,056 +0.30(+1.08%)
Feb 14, 2003 27.83 28.08 27.37 27.68 3,013,886 +0.13(+0.49%)
Feb 13, 2003 28.24 28.54 27.12 27.55 3,051,849 -0.58(-2.05%)
Feb 12, 2003 28.56 28.72 27.46 28.12 1,402,078 -0.37(-1.31%)
Feb 11, 2003 29.36 29.39 28.43 28.50 1,647,231 -0.68(-2.33%)
Feb 10, 2003 28.94 29.29 28.54 29.18 2,468,775 +0.25(+0.85%)
Feb 07, 2003 29.33 29.41 28.69 28.93 1,874,071 -0.08(-0.28%)
Feb 06, 2003 30.14 30.27 28.88 29.01 2,172,960 -1.12(-3.72%)
Feb 05, 2003 30.45 30.84 30.07 30.13 2,319,330 +0.22(+0.73%)
Feb 04, 2003 29.55 30.59 29.04 29.92 3,604,713 -1.02(-3.31%)
Feb 03, 2003 31.20 31.27 30.71 30.94 2,461,556 -0.24(-0.77%)
Jan 31, 2003 30.82 31.52 30.72 31.18 3,244,068 -0.05(-0.17%)
Jan 30, 2003 31.87 32.50 30.99 31.23 2,945,313 -1.44(-4.42%)
Jan 29, 2003 32.13 32.70 31.69 32.68 1,570,771 +0.16(+0.51%)
Jan 28, 2003 31.77 32.59 31.44 32.51 3,446,580 +0.67(+2.11%)
Jan 27, 2003 31.94 32.62 31.62 31.84 2,278,828 -0.43(-1.32%)
Jan 24, 2003 33.60 33.60 31.86 32.27 3,016,159 -1.47(-4.35%)
Jan 23, 2003 34.04 34.04 33.16 33.73 2,764,055 +0.63(+1.90%)
Jan 22, 2003 33.66 33.78 33.01 33.10 2,854,951 -0.71(-2.10%)
Jan 21, 2003 34.99 35.12 33.81 33.81 2,810,037 -0.87(-2.50%)
Jan 17, 2003 35.10 35.10 34.19 34.68 1,355,694 -0.42(-1.19%)
Jan 16, 2003 35.65 35.79 34.78 35.10 1,738,261 -0.41(-1.16%)
Jan 15, 2003 36.62 36.62 35.42 35.51 1,860,838 -0.93(-2.55%)
Jan 14, 2003 35.46 36.65 35.16 36.44 2,723,820 +0.28(+0.79%)
Jan 13, 2003 36.28 36.76 36.08 36.16 1,716,473 -0.01(-0.04%)
Jan 10, 2003 35.91 36.28 35.76 36.17 1,227,904 -0.02(-0.04%)
Jan 09, 2003 35.33 36.24 35.33 36.19 1,262,124 +1.00(+2.85%)
Jan 08, 2003 35.72 35.89 35.06 35.18 1,079,796 -0.81(-2.24%)
Jan 07, 2003 36.06 36.54 35.92 35.99 1,164,811 -0.35(-0.97%)
Jan 06, 2003 35.12 36.43 35.12 36.34 937,169 +1.30(+3.71%)
Jan 03, 2003 34.84 35.61 34.61 35.04 1,577,053 -0.07(-0.19%)
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.