Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.45 +1.21 (+1.20%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 62.45 62.77 61.84 61.86 2,366,733 -0.34(-0.55%)
Aug 30, 2022 62.89 63.02 61.94 62.20 2,128,006 -0.65(-1.03%)
Aug 29, 2022 62.94 63.43 62.07 62.85 1,726,553 -0.45(-0.71%)
Aug 26, 2022 64.69 64.94 63.23 63.30 1,290,366 -1.42(-2.19%)
Aug 25, 2022 64.30 64.77 63.85 64.72 1,763,781 +0.61(+0.95%)
Aug 24, 2022 64.28 64.33 62.35 64.11 1,706,794 -0.12(-0.19%)
Aug 23, 2022 64.42 64.66 64.01 64.23 2,335,332 -0.08(-0.12%)
Aug 22, 2022 64.96 65.03 64.13 64.31 2,882,977 -1.49(-2.27%)
Aug 19, 2022 66.70 66.70 65.47 65.80 1,650,061 -0.95(-1.42%)
Aug 18, 2022 66.49 66.85 66.26 66.74 1,266,558 +0.40(+0.61%)
Aug 17, 2022 65.94 66.59 65.89 66.34 1,227,418 -0.30(-0.44%)
Aug 16, 2022 65.69 66.97 65.51 66.64 1,645,698 +0.77(+1.18%)
Aug 15, 2022 65.22 66.02 65.12 65.86 1,155,737 -0.08(-0.12%)
Aug 12, 2022 65.08 65.99 64.98 65.94 1,787,518 +1.24(+1.92%)
Aug 11, 2022 64.28 64.99 64.28 64.70 1,472,937 +0.80(+1.26%)
Aug 10, 2022 63.71 64.07 63.58 63.89 1,273,265 +1.01(+1.61%)
Aug 09, 2022 62.19 63.02 62.19 62.88 2,160,786 +1.11(+1.80%)
Aug 08, 2022 61.80 62.46 61.75 61.77 1,582,416 +0.42(+0.69%)
Aug 05, 2022 60.38 61.56 60.21 61.35 2,347,146 +0.98(+1.63%)
Aug 04, 2022 60.62 61.22 60.23 60.37 2,172,076 -0.31(-0.50%)
Aug 03, 2022 60.47 60.94 59.83 60.67 1,776,433 +0.47(+0.78%)
Aug 02, 2022 60.76 61.22 60.09 60.20 2,788,714 -0.45(-0.74%)
Aug 01, 2022 60.86 61.23 60.03 60.65 2,416,602 -0.99(-1.61%)
Jul 29, 2022 60.08 62.13 59.49 61.65 4,166,986 +1.55(+2.58%)
Jul 28, 2022 61.41 61.64 59.52 60.10 3,781,883 -1.42(-2.32%)
Jul 27, 2022 61.88 62.15 60.92 61.52 1,973,393 -0.02(-0.03%)
Jul 26, 2022 61.62 62.09 61.30 61.54 1,506,627 -0.41(-0.66%)
Jul 25, 2022 61.43 62.21 61.26 61.95 1,429,034 +0.97(+1.58%)
Jul 22, 2022 60.47 61.28 60.25 60.99 1,727,078 +0.69(+1.14%)
Jul 21, 2022 60.25 60.57 59.25 60.30 1,613,524 -0.22(-0.36%)
Jul 20, 2022 60.55 60.91 60.15 60.52 2,078,139 -0.18(-0.30%)
Jul 19, 2022 59.92 60.88 59.90 60.70 1,546,682 +1.50(+2.54%)
Jul 18, 2022 60.56 61.20 58.89 59.20 1,909,106 -1.03(-1.71%)
Jul 15, 2022 59.80 60.59 59.52 60.23 2,101,135 +1.29(+2.19%)
Jul 14, 2022 59.86 60.11 58.89 58.94 2,451,639 -2.41(-3.93%)
Jul 13, 2022 61.52 61.99 60.93 61.35 1,292,074 -0.74(-1.19%)
Jul 12, 2022 61.80 63.12 61.74 62.09 1,908,616 -0.16(-0.26%)
Jul 11, 2022 62.46 62.96 61.74 62.25 1,776,354 -0.54(-0.87%)
Jul 08, 2022 63.62 63.96 62.75 62.80 1,220,531 -0.47(-0.74%)
Jul 07, 2022 63.12 63.79 63.02 63.26 1,626,586 +0.74(+1.18%)
Jul 06, 2022 62.07 62.96 61.59 62.53 1,682,445 +0.35(+0.57%)
Jul 05, 2022 62.24 62.44 60.98 62.17 2,055,776 -1.17(-1.84%)
Jul 01, 2022 62.61 63.53 61.70 63.34 1,829,586 +0.77(+1.24%)
Jun 30, 2022 61.35 62.78 60.71 62.57 2,041,299 +0.48(+0.77%)
Jun 29, 2022 62.91 62.92 61.98 62.09 1,548,865 -0.51(-0.81%)
Jun 28, 2022 63.75 64.37 62.56 62.59 1,295,584 -0.30(-0.47%)
Jun 27, 2022 62.98 63.25 62.21 62.89 1,342,951 +0.08(+0.12%)
Jun 24, 2022 60.46 63.18 60.30 62.81 2,770,591 +2.75(+4.59%)
Jun 23, 2022 62.50 62.52 59.67 60.06 1,896,221 -2.31(-3.71%)
Jun 22, 2022 61.22 63.19 60.87 62.37 2,199,732 +0.15(+0.25%)
Jun 21, 2022 62.67 62.76 61.79 62.22 1,582,681 +0.69(+1.12%)
Jun 17, 2022 61.45 62.00 60.91 61.53 4,088,358 -0.02(-0.03%)
Jun 16, 2022 62.79 62.87 61.08 61.55 2,126,036 -2.54(-3.97%)
Jun 15, 2022 64.45 65.13 63.49 64.10 1,902,296 +0.41(+0.65%)
Jun 14, 2022 63.49 64.29 63.13 63.68 1,411,600 +0.49(+0.77%)
Jun 13, 2022 64.18 64.39 62.82 63.20 1,897,062 -2.09(-3.21%)
Jun 10, 2022 65.42 65.98 64.87 65.29 1,733,969 -1.43(-2.15%)
Jun 09, 2022 68.53 68.64 66.60 66.73 1,827,995 -1.92(-2.80%)
Jun 08, 2022 69.87 69.87 68.52 68.65 1,680,511 -1.57(-2.23%)
Jun 07, 2022 69.35 70.32 68.99 70.22 1,279,457 +0.63(+0.91%)
Jun 06, 2022 69.26 69.91 68.59 69.58 1,772,386 +0.85(+1.24%)
Jun 03, 2022 68.74 68.82 68.21 68.73 1,252,059 -0.07(-0.10%)
Jun 02, 2022 68.47 68.83 67.51 68.80 860,857 +0.64(+0.94%)
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.