Skip to main content

Hartford Finl Services Gp (NY: HIG )

101.68 -1.86 (-1.80%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 52.37 54.37 52.35 54.15 6,213,874 +4.00(+7.98%)
Apr 28, 2005 50.54 50.76 50.15 50.15 1,630,552 -0.58(-1.15%)
Apr 27, 2005 49.46 50.73 49.38 50.73 2,738,258 +1.15(+2.32%)
Apr 26, 2005 49.91 50.24 49.57 49.58 1,275,840 -0.30(-0.60%)
Apr 25, 2005 49.68 50.13 49.57 49.88 1,451,191 +0.19(+0.39%)
Apr 22, 2005 49.66 50.23 49.30 49.68 1,615,984 +0.03(+0.06%)
Apr 21, 2005 49.61 49.70 48.98 49.65 1,327,296 +0.64(+1.30%)
Apr 20, 2005 49.79 49.86 48.90 49.02 1,742,418 -0.86(-1.73%)
Apr 19, 2005 50.02 50.28 49.73 49.88 1,316,470 -0.03(-0.06%)
Apr 18, 2005 50.09 50.54 49.68 49.91 1,593,664 -0.04(-0.07%)
Apr 15, 2005 50.45 50.87 49.94 49.94 1,908,681 -0.50(-0.99%)
Apr 14, 2005 51.07 51.25 50.44 50.44 2,164,491 -0.62(-1.22%)
Apr 13, 2005 51.96 52.11 50.86 51.07 1,199,124 -1.08(-2.08%)
Apr 12, 2005 51.56 52.37 51.50 52.15 2,933,524 +0.85(+1.65%)
Apr 11, 2005 51.77 51.77 51.24 51.30 1,879,278 -0.03(-0.06%)
Apr 08, 2005 52.15 52.26 51.27 51.33 1,177,739 -0.48(-0.92%)
Apr 07, 2005 51.75 52.00 51.63 51.81 898,808 +0.07(+0.13%)
Apr 06, 2005 51.63 52.15 51.41 51.75 1,184,422 +0.32(+0.63%)
Apr 05, 2005 51.78 52.08 51.29 51.42 1,816,729 -0.39(-0.75%)
Apr 04, 2005 50.65 52.19 50.34 51.81 2,555,957 +1.50(+2.97%)
Apr 01, 2005 51.44 51.66 49.99 50.32 2,672,635 -0.98(-1.91%)
Mar 31, 2005 51.96 51.96 51.22 51.30 2,186,543 -0.50(-0.97%)
Mar 30, 2005 51.89 51.96 51.25 51.80 1,631,755 +0.10(+0.20%)
Mar 29, 2005 51.56 52.24 51.50 51.69 2,438,878 +0.14(+0.28%)
Mar 28, 2005 50.95 51.70 50.95 51.55 1,960,805 +0.67(+1.32%)
Mar 24, 2005 50.61 51.45 50.61 50.88 2,445,962 +0.42(+0.83%)
Mar 23, 2005 50.93 50.93 50.43 50.46 2,254,305 -0.47(-0.93%)
Mar 22, 2005 51.74 52.16 50.88 50.93 2,538,181 -0.86(-1.66%)
Mar 21, 2005 52.46 52.53 51.75 51.79 1,456,003 -0.73(-1.38%)
Mar 18, 2005 53.03 53.11 51.94 52.52 3,836,475 -0.34(-0.65%)
Mar 17, 2005 53.01 53.15 52.64 52.86 1,855,087 -0.25(-0.48%)
Mar 16, 2005 53.26 53.41 52.81 53.12 1,719,430 -0.19(-0.37%)
Mar 15, 2005 53.61 53.80 53.25 53.31 1,404,547 -0.16(-0.31%)
Mar 14, 2005 53.12 53.47 52.45 53.47 1,330,637 +0.37(+0.69%)
Mar 11, 2005 53.37 53.65 52.84 53.11 1,297,091 -0.58(-1.07%)
Mar 10, 2005 53.82 53.97 53.43 53.68 923,935 -0.01(-0.01%)
Mar 09, 2005 54.16 54.29 53.56 53.69 1,733,998 -0.46(-0.86%)
Mar 08, 2005 54.33 54.42 54.02 54.16 1,480,327 -0.31(-0.58%)
Mar 07, 2005 54.28 55.04 54.25 54.47 1,639,373 -0.10(-0.18%)
Mar 04, 2005 54.40 54.85 54.33 54.57 1,904,003 +0.26(+0.48%)
Mar 03, 2005 54.32 54.66 53.96 54.31 1,854,151 +0.22(+0.42%)
Mar 02, 2005 54.25 54.60 53.93 54.08 1,256,193 -0.40(-0.73%)
Mar 01, 2005 53.98 54.60 53.92 54.48 1,269,826 +0.64(+1.20%)
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%)
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.