Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.51 +1.27 (+1.25%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 52.49 52.49 51.87 52.07 2,063,830 -0.07(-0.14%)
Aug 29, 2019 52.31 52.34 51.75 52.14 2,743,437 +0.22(+0.43%)
Aug 28, 2019 51.82 52.17 51.58 51.92 1,379,139 -0.12(-0.24%)
Aug 27, 2019 52.30 52.53 51.79 52.04 1,886,817 -0.02(-0.03%)
Aug 26, 2019 51.83 52.08 51.52 52.06 1,222,783 +0.42(+0.81%)
Aug 23, 2019 52.76 53.16 51.43 51.64 2,088,840 -1.23(-2.32%)
Aug 22, 2019 52.61 53.04 52.45 52.87 1,350,770 +0.53(+1.02%)
Aug 21, 2019 52.19 52.40 51.95 52.33 1,616,669 +0.30(+0.58%)
Aug 20, 2019 52.34 52.70 52.00 52.03 1,839,089 -0.52(-0.98%)
Aug 19, 2019 52.44 52.67 52.23 52.55 1,415,801 +0.58(+1.11%)
Aug 16, 2019 51.65 52.13 51.53 51.97 1,990,057 +0.52(+1.00%)
Aug 15, 2019 51.03 51.60 50.82 51.45 1,644,054 +0.57(+1.12%)
Aug 14, 2019 51.72 52.12 50.69 50.88 2,259,271 -1.47(-2.80%)
Aug 13, 2019 51.47 52.59 51.44 52.35 1,732,086 +0.84(+1.62%)
Aug 12, 2019 51.86 52.16 51.42 51.52 1,650,597 -0.57(-1.09%)
Aug 09, 2019 52.22 52.48 51.91 52.08 1,577,599 -0.09(-0.17%)
Aug 08, 2019 51.90 52.36 51.70 52.17 2,371,501 +0.61(+1.19%)
Aug 07, 2019 50.70 51.89 50.23 51.56 2,191,299 +0.35(+0.68%)
Aug 06, 2019 50.22 51.25 49.94 51.21 2,252,464 +0.94(+1.87%)
Aug 05, 2019 50.83 51.15 49.81 50.27 3,323,069 -0.82(-1.60%)
Aug 02, 2019 51.37 52.00 50.29 51.09 3,897,083 +0.52(+1.02%)
Aug 01, 2019 51.20 51.49 49.97 50.57 3,401,041 -0.65(-1.27%)
Jul 31, 2019 51.33 51.61 50.83 51.22 2,491,293 -0.12(-0.24%)
Jul 30, 2019 51.06 51.39 50.88 51.35 1,677,573 +0.02(+0.03%)
Jul 29, 2019 51.62 51.76 51.08 51.33 2,156,710 -0.35(-0.67%)
Jul 26, 2019 51.22 51.68 51.09 51.68 1,709,010 +0.45(+0.88%)
Jul 25, 2019 51.17 51.37 50.91 51.22 1,821,864 +0.09(+0.17%)
Jul 24, 2019 50.54 51.16 50.44 51.13 1,828,744 +0.56(+1.11%)
Jul 23, 2019 50.68 50.88 50.17 50.57 1,946,469 -0.12(-0.25%)
Jul 22, 2019 50.74 51.09 50.64 50.70 1,347,662 -0.06(-0.12%)
Jul 19, 2019 51.75 51.75 50.75 50.76 2,207,537 -0.70(-1.36%)
Jul 18, 2019 51.29 51.65 51.24 51.46 1,944,570 +0.21(+0.42%)
Jul 17, 2019 51.51 51.62 51.09 51.25 2,026,206 -0.35(-0.67%)
Jul 16, 2019 51.44 51.72 51.36 51.60 2,579,511 +0.29(+0.57%)
Jul 15, 2019 51.27 51.36 51.06 51.30 1,647,982 +0.20(+0.40%)
Jul 12, 2019 50.72 51.14 50.57 51.10 2,245,227 +0.56(+1.11%)
Jul 11, 2019 50.90 50.96 50.20 50.54 1,780,754 -0.28(-0.54%)
Jul 10, 2019 50.76 51.00 50.39 50.81 1,907,174 +0.08(+0.16%)
Jul 09, 2019 50.76 50.83 50.43 50.73 2,176,220 -0.03(-0.05%)
Jul 08, 2019 50.42 50.84 50.38 50.76 2,081,698 +0.14(+0.28%)
Jul 05, 2019 50.81 50.82 50.34 50.62 1,329,517 -0.19(-0.37%)
Jul 03, 2019 50.16 50.87 50.09 50.80 1,192,369 +0.78(+1.56%)
Jul 02, 2019 49.77 50.09 49.57 50.02 2,086,231 +0.35(+0.70%)
Jul 01, 2019 49.76 49.77 49.09 49.68 2,639,404 +0.15(+0.31%)
Jun 28, 2019 49.54 49.71 49.27 49.52 3,915,197 +0.28(+0.58%)
Jun 27, 2019 48.78 49.29 48.54 49.24 2,526,411 +0.46(+0.95%)
Jun 26, 2019 49.89 49.89 48.65 48.78 2,431,932 -1.02(-2.05%)
Jun 25, 2019 49.41 50.05 49.41 49.80 3,013,994 +0.30(+0.61%)
Jun 24, 2019 49.47 49.86 49.33 49.50 2,252,835 -0.03(-0.05%)
Jun 21, 2019 49.37 49.60 49.20 49.52 4,652,580 +0.08(+0.16%)
Jun 20, 2019 49.28 49.47 48.79 49.45 2,378,851 +0.34(+0.69%)
Jun 19, 2019 48.93 49.23 48.83 49.11 1,604,442 +0.24(+0.49%)
Jun 18, 2019 48.42 48.90 48.37 48.87 2,722,760 +0.40(+0.83%)
Jun 17, 2019 48.92 48.92 48.40 48.47 1,417,063 -0.37(-0.76%)
Jun 14, 2019 48.46 49.01 48.37 48.84 1,807,118 +0.39(+0.81%)
Jun 13, 2019 48.66 48.77 48.15 48.45 1,855,823 -0.12(-0.26%)
Jun 12, 2019 48.61 48.90 48.30 48.57 1,775,785 -0.04(-0.07%)
Jun 11, 2019 48.88 48.98 48.38 48.61 2,047,332 -0.12(-0.26%)
Jun 10, 2019 49.12 49.18 48.59 48.73 1,471,672 -0.12(-0.25%)
Jun 07, 2019 48.92 49.26 48.84 48.86 1,475,779 -0.02(-0.04%)
Jun 06, 2019 48.83 49.05 48.66 48.88 1,852,503 +0.04(+0.07%)
Jun 05, 2019 47.91 48.84 47.91 48.84 2,519,345 +0.93(+1.95%)
Jun 04, 2019 47.99 48.01 47.54 47.91 3,243,273 +0.42(+0.88%)
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.