Skip to main content

Hartford Finl Services Gp (NY: HIG )

103.69 +1.18 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.73 28.96 28.63 28.83 2,070,317 +0.12(+0.42%)
Jun 27, 2014 28.78 28.91 28.59 28.71 2,684,952 -0.14(-0.47%)
Jun 26, 2014 28.89 28.97 28.50 28.85 1,988,624 -0.08(-0.28%)
Jun 25, 2014 28.69 29.03 28.65 28.93 2,118,225 +0.12(+0.42%)
Jun 24, 2014 28.89 29.21 28.79 28.81 2,036,368 -0.21(-0.72%)
Jun 23, 2014 28.95 29.04 28.76 29.02 2,477,510 +0.02(+0.06%)
Jun 20, 2014 29.11 29.12 28.94 29.00 3,120,654 +0.00(+0.00%)
Jun 19, 2014 29.04 29.05 28.80 29.00 1,768,770 +0.02(+0.08%)
Jun 18, 2014 28.88 29.02 28.64 28.98 3,593,559 +0.02(+0.08%)
Jun 17, 2014 28.55 28.98 28.51 28.96 2,728,871 +0.26(+0.90%)
Jun 16, 2014 28.70 28.73 28.52 28.70 1,858,057 -0.07(-0.25%)
Jun 13, 2014 28.72 28.96 28.66 28.77 2,495,172 -0.07(-0.25%)
Jun 12, 2014 29.04 29.21 28.76 28.84 2,120,318 -0.28(-0.97%)
Jun 11, 2014 29.12 29.25 28.97 29.12 2,161,107 -0.16(-0.55%)
Jun 10, 2014 28.97 29.29 28.92 29.29 3,331,820 +0.11(+0.39%)
Jun 06, 2014 28.95 29.21 28.90 29.17 2,755,010 +0.27(+0.92%)
Jun 05, 2014 28.83 28.96 28.54 28.91 3,800,765 +0.17(+0.59%)
Jun 04, 2014 28.44 28.88 28.39 28.74 3,667,029 +0.24(+0.85%)
Jun 03, 2014 28.08 28.50 27.97 28.50 4,100,016 +0.40(+1.43%)
Jun 02, 2014 28.03 28.26 27.93 28.09 3,228,045 +0.19(+0.69%)
May 30, 2014 27.93 28.17 27.82 27.90 3,058,263 -0.13(-0.46%)
May 29, 2014 27.83 28.05 27.74 28.03 2,896,400 +0.27(+0.99%)
May 28, 2014 28.01 28.01 27.74 27.76 4,161,755 -0.20(-0.72%)
May 27, 2014 27.94 28.03 27.84 27.96 3,984,259 +0.10(+0.37%)
May 23, 2014 27.72 27.85 27.85 27.85 2,924,433 +0.17(+0.63%)
May 22, 2014 27.52 27.71 27.46 27.68 2,268,364 +0.14(+0.50%)
May 21, 2014 27.44 27.70 27.36 27.54 3,265,020 +0.22(+0.82%)
May 20, 2014 27.44 27.54 27.13 27.31 3,402,284 -0.16(-0.58%)
May 19, 2014 27.32 27.51 27.19 27.48 5,177,456 -0.02(-0.06%)
May 16, 2014 27.39 27.59 27.19 27.49 5,299,090 +0.04(+0.15%)
May 15, 2014 27.71 27.76 26.97 27.45 6,415,588 -0.34(-1.24%)
May 14, 2014 28.20 28.24 27.72 27.80 4,242,754 -0.42(-1.48%)
May 13, 2014 28.53 28.61 28.20 28.21 4,178,485 -0.32(-1.12%)
May 12, 2014 28.32 28.56 28.25 28.53 3,091,624 +0.41(+1.45%)
May 09, 2014 28.36 28.45 27.90 28.12 5,146,175 -0.30(-1.04%)
May 08, 2014 28.29 28.72 28.27 28.42 3,344,779 +0.10(+0.34%)
May 07, 2014 28.18 28.34 28.00 28.32 4,508,460 +0.29(+1.03%)
May 06, 2014 28.44 28.55 28.03 28.04 4,897,112 -0.56(-1.96%)
May 05, 2014 28.46 28.71 28.31 28.60 2,969,630 -0.09(-0.31%)
May 02, 2014 28.77 29.12 28.63 28.69 4,017,061 -0.06(-0.22%)
May 01, 2014 28.66 28.79 28.53 28.75 6,703,368 -0.01(-0.03%)
Apr 30, 2014 28.20 28.79 28.09 28.76 8,348,872 +0.57(+2.02%)
Apr 29, 2014 27.92 28.21 27.64 28.19 10,357,385 +0.55(+2.00%)
Apr 28, 2014 28.32 28.34 27.29 27.64 7,424,544 -0.41(-1.46%)
Apr 25, 2014 27.84 28.08 27.60 28.04 7,066,630 +0.10(+0.34%)
Apr 24, 2014 28.02 28.09 27.72 27.95 3,538,263 +0.09(+0.32%)
Apr 23, 2014 27.75 28.01 27.74 27.86 2,760,387 +0.05(+0.17%)
Apr 22, 2014 27.68 27.90 27.59 27.81 3,740,178 +0.14(+0.49%)
Apr 21, 2014 27.75 27.78 27.57 27.68 3,304,011 -0.12(-0.43%)
Apr 17, 2014 27.66 27.80 27.80 27.80 3,757,260 +0.14(+0.49%)
Apr 16, 2014 27.54 27.71 27.40 27.66 5,287,260 +0.43(+1.59%)
Apr 15, 2014 27.11 27.33 26.69 27.23 5,741,713 +0.19(+0.71%)
Apr 14, 2014 27.02 27.16 26.74 27.03 7,124,548 +0.34(+1.26%)
Apr 11, 2014 27.06 27.11 26.69 26.70 8,108,344 -0.58(-2.12%)
Apr 10, 2014 28.09 28.16 27.27 27.27 7,001,610 -0.79(-2.80%)
Apr 09, 2014 28.06 28.11 27.68 28.06 5,480,792 +0.10(+0.37%)
Apr 08, 2014 27.87 28.04 27.64 27.96 4,359,457 +0.03(+0.11%)
Apr 07, 2014 28.25 28.29 27.69 27.92 5,649,507 -0.43(-1.53%)
Apr 04, 2014 29.06 29.14 28.34 28.36 4,522,960 -0.53(-1.83%)
Apr 03, 2014 28.91 29.01 28.64 28.89 3,187,923 +0.06(+0.22%)
Apr 02, 2014 28.62 28.93 28.50 28.82 3,893,003 +0.21(+0.73%)
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.