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 (%)
Mar 31, 2021 63.29 63.45 61.67 62.17 3,803,085 -0.86(-1.36%)
Mar 30, 2021 61.38 63.19 60.58 63.02 7,043,664 +1.63(+2.65%)
Mar 29, 2021 60.59 62.04 60.33 61.39 6,437,543 -1.62(-2.57%)
Mar 26, 2021 64.44 64.59 62.58 63.01 4,239,455 -1.37(-2.13%)
Mar 25, 2021 62.94 64.64 61.81 64.38 4,429,645 +1.97(+3.16%)
Mar 24, 2021 63.29 64.78 62.33 62.41 6,438,113 -0.23(-0.37%)
Mar 23, 2021 61.21 62.94 61.15 62.64 6,349,150 +0.01(+0.01%)
Mar 22, 2021 62.71 63.28 61.99 62.63 5,089,566 -0.36(-0.58%)
Mar 19, 2021 63.20 64.22 62.45 63.00 17,406,154 -0.44(-0.69%)
Mar 18, 2021 53.93 64.18 53.71 63.43 25,767,228 +10.00(+18.71%)
Mar 17, 2021 53.14 53.61 52.25 53.44 2,424,778 +0.66(+1.25%)
Mar 16, 2021 53.00 53.22 52.01 52.78 3,000,123 -0.74(-1.39%)
Mar 15, 2021 51.49 53.56 51.21 53.52 3,911,776 +1.91(+3.70%)
Mar 12, 2021 51.44 51.97 50.99 51.61 1,673,005 +0.97(+1.91%)
Mar 11, 2021 50.57 51.27 50.43 50.64 1,733,479 -0.28(-0.55%)
Mar 10, 2021 50.78 51.28 50.39 50.92 1,593,646 +0.28(+0.55%)
Mar 09, 2021 50.37 51.66 49.95 50.64 2,810,230 -0.35(-0.69%)
Mar 08, 2021 50.26 52.00 50.07 51.00 2,659,062 +1.09(+2.18%)
Mar 05, 2021 49.03 50.13 48.64 49.91 2,400,567 +1.46(+3.02%)
Mar 04, 2021 48.85 49.16 47.13 48.45 2,438,437 -0.34(-0.71%)
Mar 03, 2021 48.21 49.46 48.04 48.79 2,368,971 +0.76(+1.59%)
Mar 02, 2021 48.22 48.41 47.97 48.03 2,025,530 -0.34(-0.69%)
Mar 01, 2021 47.89 48.80 47.89 48.36 1,964,727 +1.18(+2.51%)
Feb 26, 2021 47.93 48.09 46.88 47.18 2,805,174 -0.79(-1.65%)
Feb 25, 2021 49.41 49.88 47.94 47.97 2,463,903 -1.16(-2.37%)
Feb 24, 2021 48.05 49.73 47.99 49.14 2,721,099 +1.18(+2.47%)
Feb 23, 2021 47.67 48.59 47.40 47.95 2,954,771 +0.78(+1.65%)
Feb 22, 2021 46.22 47.24 46.10 47.18 1,759,242 +1.08(+2.35%)
Feb 19, 2021 46.04 46.32 45.73 46.10 2,524,278 +0.41(+0.89%)
Feb 18, 2021 45.89 46.23 45.64 45.69 2,102,624 -0.63(-1.36%)
Feb 17, 2021 44.99 46.59 44.93 46.32 4,053,056 +1.20(+2.66%)
Feb 16, 2021 46.20 46.23 45.06 45.12 2,928,608 -0.75(-1.63%)
Feb 12, 2021 46.14 46.59 45.15 45.86 2,275,820 -0.69(-1.49%)
Feb 11, 2021 46.76 47.70 46.38 46.56 1,529,727 -0.18(-0.38%)
Feb 10, 2021 46.41 46.95 46.23 46.73 1,661,308 +0.29(+0.62%)
Feb 09, 2021 46.46 46.66 45.97 46.45 2,065,081 -0.06(-0.14%)
Feb 08, 2021 46.69 46.73 45.85 46.51 2,021,254 -0.12(-0.26%)
Feb 05, 2021 46.78 47.45 46.23 46.63 3,207,349 -0.46(-0.98%)
Feb 04, 2021 46.02 47.23 45.74 47.09 2,812,463 +1.40(+3.05%)
Feb 03, 2021 45.37 45.90 45.28 45.70 1,651,722 +0.15(+0.32%)
Feb 02, 2021 45.13 45.79 44.97 45.55 2,235,702 +0.86(+1.92%)
Feb 01, 2021 44.72 45.02 44.28 44.69 1,492,509 +0.30(+0.67%)
Jan 29, 2021 44.58 45.19 43.89 44.39 1,700,916 -0.90(-1.98%)
Jan 28, 2021 44.87 45.71 44.71 45.29 1,466,737 +0.91(+2.04%)
Jan 27, 2021 45.51 45.89 44.11 44.39 1,891,895 -1.76(-3.81%)
Jan 26, 2021 47.15 47.27 46.12 46.14 1,208,729 -0.73(-1.56%)
Jan 25, 2021 45.93 46.96 45.78 46.87 1,712,081 +0.30(+0.65%)
Jan 22, 2021 47.00 47.00 45.70 46.57 1,981,066 -0.60(-1.27%)
Jan 21, 2021 48.37 48.92 47.10 47.17 2,838,700 -1.36(-2.80%)
Jan 20, 2021 48.43 49.04 48.17 48.53 1,599,151 -0.16(-0.32%)
Jan 19, 2021 48.48 48.96 47.72 48.68 2,052,675 +0.92(+1.92%)
Jan 15, 2021 47.88 48.16 47.29 47.77 1,951,970 -0.65(-1.34%)
Jan 14, 2021 48.16 48.96 47.86 48.42 1,805,525 +0.43(+0.91%)
Jan 13, 2021 47.70 48.52 47.49 47.98 2,575,945 +0.04(+0.08%)
Jan 12, 2021 46.87 48.03 46.74 47.94 3,107,278 +1.49(+3.20%)
Jan 11, 2021 45.72 46.85 45.64 46.46 1,952,213 +0.33(+0.72%)
Jan 08, 2021 46.60 46.72 45.29 46.12 2,198,048 -0.47(-1.01%)
Jan 07, 2021 46.92 47.31 46.30 46.59 2,764,952 -0.43(-0.90%)
Jan 06, 2021 45.31 47.21 45.22 47.02 2,742,368 +2.67(+6.02%)
Jan 05, 2021 44.75 44.93 44.06 44.35 2,825,889 -0.30(-0.66%)
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.