Skip to main content

Hartford Finl Services Gp (NY: HIG )

101.24 +1.77 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.36 30.50 30.07 30.14 5,302,379 -0.19(-0.61%)
Sep 29, 2014 30.25 30.52 30.02 30.33 5,016,663 -0.06(-0.19%)
Sep 26, 2014 30.10 30.54 29.99 30.39 3,725,759 +0.38(+1.27%)
Sep 25, 2014 30.25 30.32 29.97 30.01 3,922,404 -0.39(-1.28%)
Sep 24, 2014 30.06 30.44 30.01 30.40 3,357,410 +0.40(+1.32%)
Sep 23, 2014 30.13 30.33 29.91 30.00 2,773,771 -0.21(-0.70%)
Sep 22, 2014 30.47 30.48 30.17 30.21 3,557,783 -0.38(-1.24%)
Sep 19, 2014 30.75 30.95 30.42 30.59 5,041,863 +0.01(+0.03%)
Sep 18, 2014 30.49 30.80 30.49 30.58 4,484,782 +0.17(+0.56%)
Sep 17, 2014 30.23 30.48 30.01 30.41 6,917,197 +0.29(+0.97%)
Sep 16, 2014 29.93 30.23 29.93 30.12 2,899,688 +0.10(+0.32%)
Sep 15, 2014 30.05 30.17 29.89 30.02 2,718,347 -0.04(-0.13%)
Sep 12, 2014 30.00 30.21 29.93 30.06 2,850,458 +0.04(+0.13%)
Sep 11, 2014 29.86 30.13 29.82 30.02 2,492,570 -0.03(-0.11%)
Sep 10, 2014 29.96 30.25 29.86 30.06 4,644,381 +0.39(+1.31%)
Sep 09, 2014 29.74 29.84 29.58 29.67 2,968,732 -0.15(-0.49%)
Sep 08, 2014 29.75 29.95 29.63 29.81 4,315,781 +0.03(+0.11%)
Sep 05, 2014 29.70 29.83 29.57 29.78 2,905,823 +0.02(+0.05%)
Sep 04, 2014 29.94 30.14 29.75 29.76 3,087,509 -0.08(-0.27%)
Sep 03, 2014 30.18 30.27 29.77 29.85 3,025,451 -0.15(-0.51%)
Sep 02, 2014 30.07 30.34 29.93 30.00 3,099,264 +0.02(+0.05%)
Aug 29, 2014 29.82 29.98 29.98 29.98 3,219,159 +0.15(+0.52%)
Aug 28, 2014 29.82 29.93 29.68 29.83 4,485,691 -0.14(-0.46%)
Aug 27, 2014 29.88 30.06 29.86 29.97 2,602,461 +0.06(+0.19%)
Aug 26, 2014 29.56 29.98 29.52 29.91 5,829,776 +0.37(+1.25%)
Aug 25, 2014 29.41 29.61 29.32 29.54 3,140,637 +0.31(+1.05%)
Aug 22, 2014 29.15 29.34 29.14 29.23 4,620,353 +0.00(+0.00%)
Aug 21, 2014 28.91 29.38 28.89 29.23 4,684,487 +0.31(+1.09%)
Aug 20, 2014 28.69 29.10 28.69 28.92 4,487,196 +0.10(+0.36%)
Aug 19, 2014 28.73 28.93 28.66 28.81 2,855,484 +0.12(+0.42%)
Aug 18, 2014 28.41 28.77 28.40 28.69 2,734,374 +0.42(+1.48%)
Aug 15, 2014 28.48 28.52 28.04 28.28 3,170,417 -0.12(-0.43%)
Aug 14, 2014 28.09 28.52 28.09 28.40 3,365,740 +0.31(+1.12%)
Aug 13, 2014 27.99 28.20 27.96 28.08 2,787,341 +0.22(+0.78%)
Aug 12, 2014 27.70 27.94 27.66 27.86 3,313,748 +0.10(+0.35%)
Aug 11, 2014 27.53 27.87 27.39 27.77 3,990,249 +0.39(+1.44%)
Aug 08, 2014 27.28 27.37 27.14 27.37 6,908,019 +0.11(+0.41%)
Aug 07, 2014 27.82 27.88 27.20 27.26 5,821,012 -0.43(-1.57%)
Aug 06, 2014 27.19 27.77 27.16 27.70 5,835,558 +0.30(+1.09%)
Aug 05, 2014 27.09 27.70 27.09 27.40 4,326,077 -0.25(-0.90%)
Aug 04, 2014 27.43 27.75 27.37 27.65 3,929,360 +0.24(+0.88%)
Aug 01, 2014 27.44 27.52 27.18 27.41 5,907,176 -0.10(-0.38%)
Jul 31, 2014 27.58 28.23 27.41 27.51 9,455,845 -0.30(-1.07%)
Jul 30, 2014 28.47 28.49 27.77 27.81 6,902,389 -0.46(-1.62%)
Jul 29, 2014 28.47 28.63 28.25 28.27 4,318,167 -0.19(-0.65%)
Jul 28, 2014 28.37 28.56 28.19 28.45 4,714,991 +0.06(+0.23%)
Jul 25, 2014 28.73 28.87 28.36 28.39 3,755,498 -0.50(-1.73%)
Jul 24, 2014 28.99 28.99 28.77 28.89 2,268,696 +0.01(+0.03%)
Jul 23, 2014 28.87 29.01 28.76 28.88 1,753,262 +0.03(+0.11%)
Jul 22, 2014 29.16 29.27 28.76 28.85 3,506,553 -0.30(-1.02%)
Jul 21, 2014 28.94 29.20 28.83 29.14 2,061,416 +0.07(+0.25%)
Jul 18, 2014 28.86 29.08 28.73 29.07 3,229,430 +0.24(+0.84%)
Jul 17, 2014 29.19 29.29 28.74 28.83 3,956,948 -0.53(-1.81%)
Jul 16, 2014 29.48 29.52 29.22 29.36 1,901,298 +0.03(+0.11%)
Jul 15, 2014 29.38 29.60 29.14 29.33 3,453,302 -0.01(-0.03%)
Jul 14, 2014 29.52 29.67 29.27 29.34 2,128,113 +0.05(+0.16%)
Jul 11, 2014 28.59 29.36 28.59 29.29 1,771,014 +0.14(+0.47%)
Jul 10, 2014 29.02 29.21 28.80 29.15 1,975,904 -0.31(-1.07%)
Jul 09, 2014 29.47 29.59 29.29 29.47 1,915,148 +0.05(+0.16%)
Jul 08, 2014 29.50 29.58 29.39 29.42 3,641,988 -0.22(-0.73%)
Jul 07, 2014 29.35 29.65 29.29 29.64 4,532,401 -0.04(-0.14%)
Jul 03, 2014 29.24 29.68 29.68 29.68 3,739,690 +0.69(+2.39%)
Jul 02, 2014 29.27 29.37 28.94 28.98 3,302,280 -0.35(-1.21%)
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.