Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.36 +1.12 (+1.11%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 67.77 67.92 67.18 67.80 1,857,598 +0.77(+1.15%)
Mar 30, 2023 67.87 67.92 66.56 67.03 2,244,881 -0.66(-0.98%)
Mar 29, 2023 67.78 67.86 66.54 67.69 2,120,925 +2.51(+3.85%)
Mar 28, 2023 64.75 65.40 64.75 65.18 1,230,773 +0.21(+0.33%)
Mar 27, 2023 65.64 65.90 64.83 64.97 1,630,043 +0.64(+1.00%)
Mar 24, 2023 63.19 64.37 62.82 64.32 2,210,689 +0.32(+0.50%)
Mar 23, 2023 65.17 65.39 63.16 64.00 2,768,955 -1.33(-2.04%)
Mar 22, 2023 67.60 67.90 65.30 65.33 2,304,586 -2.33(-3.45%)
Mar 21, 2023 66.77 67.96 66.56 67.67 3,075,607 +2.45(+3.76%)
Mar 20, 2023 64.68 65.90 64.55 65.22 3,675,787 +1.28(+2.01%)
Mar 17, 2023 65.43 66.05 63.66 63.93 18,814,842 -2.82(-4.23%)
Mar 16, 2023 63.16 66.78 62.59 66.76 4,619,137 +3.20(+5.04%)
Mar 15, 2023 64.10 64.65 62.50 63.55 3,356,484 -2.82(-4.25%)
Mar 14, 2023 67.04 67.12 65.66 66.38 4,438,957 +1.20(+1.84%)
Mar 13, 2023 66.84 66.97 64.69 65.18 4,669,336 -3.11(-4.56%)
Mar 10, 2023 69.40 70.10 68.03 68.29 2,518,721 -1.83(-2.61%)
Mar 09, 2023 71.92 71.92 69.69 70.12 1,821,583 -1.54(-2.15%)
Mar 08, 2023 73.37 73.64 70.98 71.66 2,363,414 -1.49(-2.03%)
Mar 07, 2023 75.72 75.72 73.12 73.15 1,735,740 -2.47(-3.27%)
Mar 06, 2023 75.48 76.27 75.33 75.62 2,017,112 +0.21(+0.28%)
Mar 03, 2023 74.85 75.47 74.28 75.40 1,475,006 +0.57(+0.76%)
Mar 02, 2023 74.86 75.05 74.06 74.83 1,766,247 -0.18(-0.25%)
Mar 01, 2023 75.16 75.98 74.73 75.02 3,247,193 -0.72(-0.95%)
Feb 28, 2023 75.61 76.04 75.41 75.73 3,196,121 +0.43(+0.57%)
Feb 27, 2023 75.83 76.26 75.12 75.31 1,301,870 -0.13(-0.17%)
Feb 24, 2023 74.45 75.53 74.08 75.43 1,257,188 +0.74(+0.98%)
Feb 23, 2023 74.89 75.51 74.17 74.70 1,197,550 +0.06(+0.08%)
Feb 22, 2023 74.29 75.42 74.21 74.64 1,758,405 -0.22(-0.30%)
Feb 21, 2023 75.56 75.83 74.44 74.86 1,592,354 -1.04(-1.36%)
Feb 17, 2023 74.98 76.25 74.84 75.90 4,700,853 +0.93(+1.24%)
Feb 16, 2023 74.99 75.49 74.86 74.97 1,060,869 -0.30(-0.40%)
Feb 15, 2023 74.84 75.34 74.56 75.27 1,075,968 +0.21(+0.28%)
Feb 14, 2023 75.80 76.06 74.66 75.06 1,237,586 -0.87(-1.15%)
Feb 13, 2023 74.64 75.95 74.64 75.93 1,297,536 +1.23(+1.64%)
Feb 10, 2023 73.79 74.78 73.79 74.70 1,308,524 +0.86(+1.17%)
Feb 09, 2023 74.29 74.85 73.81 73.84 1,399,869 +0.05(+0.07%)
Feb 08, 2023 73.63 74.64 73.43 73.79 1,672,425 +0.01(+0.01%)
Feb 07, 2023 72.43 74.00 72.30 73.78 2,153,732 +0.99(+1.36%)
Feb 06, 2023 72.34 72.82 71.89 72.79 2,155,777 +0.45(+0.63%)
Feb 03, 2023 70.17 73.16 70.05 72.34 3,042,258 +0.33(+0.46%)
Feb 02, 2023 73.28 73.28 71.13 72.01 3,163,137 -1.55(-2.10%)
Feb 01, 2023 74.33 74.89 72.94 73.56 2,612,817 -1.53(-2.04%)
Jan 31, 2023 74.16 75.13 73.58 75.09 1,629,094 +1.03(+1.38%)
Jan 30, 2023 74.02 74.82 73.77 74.06 1,067,149 -0.08(-0.10%)
Jan 27, 2023 75.06 75.09 73.77 74.14 1,312,018 -1.02(-1.35%)
Jan 26, 2023 74.79 75.26 74.68 75.15 968,997 +0.57(+0.77%)
Jan 25, 2023 73.66 74.81 73.66 74.58 1,141,142 +0.68(+0.92%)
Jan 24, 2023 73.91 74.29 72.92 73.91 1,308,832 +0.26(+0.35%)
Jan 23, 2023 72.58 74.04 72.44 73.64 1,673,645 +1.04(+1.43%)
Jan 20, 2023 72.02 72.65 71.06 72.61 1,502,829 +0.72(+1.00%)
Jan 19, 2023 72.26 72.50 71.06 71.89 2,156,942 -0.77(-1.07%)
Jan 18, 2023 73.19 73.96 72.52 72.67 1,533,724 -0.82(-1.12%)
Jan 17, 2023 74.01 74.01 72.49 73.49 2,466,102 -0.70(-0.94%)
Jan 13, 2023 73.26 74.38 73.05 74.19 1,169,936 +0.42(+0.56%)
Jan 12, 2023 73.66 74.25 73.27 73.77 1,521,274 +0.26(+0.36%)
Jan 11, 2023 73.63 73.95 73.10 73.51 1,843,512 -0.21(-0.29%)
Jan 10, 2023 74.19 74.53 72.79 73.72 1,837,937 -0.63(-0.85%)
Jan 09, 2023 75.79 76.01 74.21 74.35 2,190,711 -1.98(-2.60%)
Jan 06, 2023 75.10 76.86 75.10 76.33 1,946,049 +1.76(+2.36%)
Jan 05, 2023 74.22 74.75 73.36 74.57 1,899,243 +0.25(+0.34%)
Jan 04, 2023 73.37 74.51 73.26 74.32 1,647,455 +1.42(+1.95%)
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.