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 (%)
Aug 31, 2006 63.89 64.34 63.86 64.23 1,214,270 +0.52(+0.82%)
Aug 30, 2006 63.90 63.95 63.39 63.71 983,553 -0.08(-0.13%)
Aug 29, 2006 63.59 63.94 63.22 63.79 1,376,680 +0.19(+0.31%)
Aug 28, 2006 62.42 63.75 62.36 63.60 1,525,055 +0.85(+1.36%)
Aug 25, 2006 62.43 63.01 62.29 62.74 956,952 +0.09(+0.14%)
Aug 24, 2006 62.42 62.76 62.32 62.65 943,719 +0.19(+0.31%)
Aug 23, 2006 61.97 62.51 61.75 62.46 1,140,082 +0.50(+0.81%)
Aug 22, 2006 62.71 62.74 61.76 61.96 1,034,081 -0.66(-1.05%)
Aug 21, 2006 63.03 63.20 62.26 62.62 1,269,476 -0.61(-0.96%)
Aug 18, 2006 63.26 63.36 62.86 63.22 1,143,958 +0.13(+0.20%)
Aug 17, 2006 62.17 63.17 61.94 63.10 2,618,620 +0.93(+1.49%)
Aug 16, 2006 62.54 62.64 62.03 62.17 2,977,929 +0.28(+0.46%)
Aug 15, 2006 61.66 62.01 61.31 61.88 1,012,560 +0.93(+1.52%)
Aug 14, 2006 60.65 61.33 60.51 60.96 1,565,825 +0.65(+1.08%)
Aug 11, 2006 59.98 60.52 59.98 60.30 1,212,264 +0.02(+0.04%)
Aug 10, 2006 59.59 60.45 59.51 60.28 1,832,499 +0.54(+0.90%)
Aug 09, 2006 61.00 61.16 59.72 59.74 2,224,424 -0.85(-1.40%)
Aug 08, 2006 61.44 61.58 60.41 60.59 2,283,774 -0.61(-0.99%)
Aug 07, 2006 61.46 61.58 61.02 61.19 1,435,095 -0.59(-0.96%)
Aug 04, 2006 62.20 62.54 61.25 61.79 2,001,994 +0.05(+0.08%)
Aug 03, 2006 61.86 62.10 61.58 61.73 3,769,530 -0.88(-1.40%)
Aug 02, 2006 63.10 63.10 62.24 62.61 3,682,243 -0.75(-1.18%)
Aug 01, 2006 63.21 63.51 62.97 63.36 2,326,816 -0.11(-0.18%)
Jul 31, 2006 63.63 63.73 63.21 63.47 2,189,402 -0.49(-0.77%)
Jul 28, 2006 62.55 64.19 61.75 63.96 2,868,185 +1.12(+1.79%)
Jul 27, 2006 62.98 64.37 62.32 62.84 2,740,127 -0.82(-1.28%)
Jul 26, 2006 64.11 64.25 63.30 63.66 2,232,979 -0.45(-0.70%)
Jul 25, 2006 63.36 64.15 63.03 64.11 1,316,394 +0.59(+0.93%)
Jul 24, 2006 62.86 63.82 63.07 63.51 1,424,802 +0.67(+1.06%)
Jul 21, 2006 64.25 64.25 62.46 62.85 1,832,232 -0.91(-1.42%)
Jul 20, 2006 62.72 63.75 62.33 63.75 3,679,168 +1.53(+2.45%)
Jul 19, 2006 61.16 62.52 61.13 62.23 2,046,106 +1.26(+2.07%)
Jul 18, 2006 61.31 61.31 60.45 60.96 1,374,675 -0.22(-0.37%)
Jul 17, 2006 60.45 61.34 60.40 61.19 1,185,397 +0.61(+1.01%)
Jul 14, 2006 61.02 61.13 60.22 60.57 1,629,586 -0.51(-0.83%)
Jul 13, 2006 61.42 61.72 60.93 61.08 2,415,975 -0.34(-0.55%)
Jul 12, 2006 62.15 62.46 61.28 61.42 2,021,109 -0.97(-1.56%)
Jul 11, 2006 62.88 63.00 62.01 62.39 2,371,195 -0.67(-1.07%)
Jul 10, 2006 62.84 63.20 62.80 63.07 1,477,468 +0.61(+0.98%)
Jul 07, 2006 62.54 63.01 62.37 62.45 1,094,233 -0.54(-0.86%)
Jul 06, 2006 62.92 63.17 62.76 62.99 2,543,230 +0.13(+0.21%)
Jul 05, 2006 63.74 63.78 62.57 62.86 1,743,073 -0.88(-1.38%)
Jul 03, 2006 63.51 63.91 63.21 63.74 1,048,651 +0.45(+0.71%)
Jun 30, 2006 63.69 63.69 63.07 63.29 1,787,853 +0.07(+0.11%)
Jun 29, 2006 61.61 63.28 61.61 63.22 2,140,077 +1.69(+2.75%)
Jun 28, 2006 61.74 61.88 61.23 61.53 1,842,525 -0.06(-0.10%)
Jun 27, 2006 60.94 62.22 60.94 61.59 1,990,766 +0.05(+0.09%)
Jun 26, 2006 61.68 61.84 61.19 61.54 1,816,860 -0.03(-0.05%)
Jun 23, 2006 61.37 62.06 61.14 61.57 1,088,485 +0.01(+0.02%)
Jun 22, 2006 61.85 62.27 61.02 61.55 1,939,303 -0.21(-0.34%)
Jun 21, 2006 61.72 62.33 61.59 61.76 2,206,779 +0.16(+0.26%)
Jun 20, 2006 61.97 62.53 61.48 61.61 2,190,605 -0.36(-0.58%)
Jun 19, 2006 62.69 63.14 61.60 61.97 2,627,576 -0.73(-1.16%)
Jun 16, 2006 63.87 64.30 62.38 62.69 2,984,880 -1.26(-1.97%)
Jun 15, 2006 62.84 64.03 62.68 63.95 2,947,585 +1.32(+2.11%)
Jun 14, 2006 62.75 63.01 62.17 62.62 2,314,251 -0.13(-0.20%)
Jun 13, 2006 63.89 64.28 62.69 62.75 3,672,084 -1.25(-1.95%)
Jun 12, 2006 64.81 64.85 64.00 64.00 1,866,318 -0.75(-1.16%)
Jun 09, 2006 65.72 65.79 64.66 64.75 1,905,484 -1.14(-1.73%)
Jun 08, 2006 65.76 66.28 65.17 65.89 2,436,426 +0.10(+0.15%)
Jun 07, 2006 65.69 66.59 65.58 65.79 2,697,085 +0.07(+0.10%)
Jun 06, 2006 65.68 65.98 64.83 65.72 1,848,272 +0.47(+0.72%)
Jun 05, 2006 66.38 66.49 65.25 65.25 1,739,598 -1.26(-1.89%)
Jun 02, 2006 66.69 66.85 65.83 66.51 1,683,857 +0.04(+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.