Skip to main content

Hartford Finl Services Gp (NY: HIG )

103.54 -0.88 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.61 37.61 36.74 37.14 2,279,506 -0.67(-1.78%)
Aug 28, 2020 38.17 38.32 37.48 37.81 1,806,033 +0.02(+0.05%)
Aug 27, 2020 37.35 38.87 37.29 37.79 2,383,201 +0.94(+2.55%)
Aug 26, 2020 37.77 37.77 36.64 36.85 1,935,315 -0.97(-2.55%)
Aug 25, 2020 38.23 38.65 37.69 37.82 2,971,634 +0.15(+0.41%)
Aug 24, 2020 36.45 38.18 36.18 37.67 3,381,912 +1.37(+3.76%)
Aug 21, 2020 36.67 36.84 36.20 36.30 1,557,156 -0.40(-1.09%)
Aug 20, 2020 36.72 37.08 36.62 36.70 1,689,355 -0.46(-1.23%)
Aug 19, 2020 37.56 38.19 37.10 37.16 1,333,707 -0.45(-1.19%)
Aug 18, 2020 38.18 38.38 37.52 37.60 1,188,431 -0.50(-1.31%)
Aug 17, 2020 38.79 38.84 37.99 38.10 1,702,984 -0.89(-2.29%)
Aug 14, 2020 38.38 39.35 38.23 39.00 2,261,740 +0.32(+0.82%)
Aug 13, 2020 38.53 38.69 37.83 38.68 3,070,773 -0.31(-0.79%)
Aug 12, 2020 40.63 40.63 38.51 38.99 2,595,610 -0.93(-2.33%)
Aug 11, 2020 40.81 41.62 39.86 39.92 2,960,447 +0.15(+0.37%)
Aug 10, 2020 39.08 39.87 39.00 39.77 1,768,487 +0.78(+2.01%)
Aug 07, 2020 37.69 39.04 37.42 38.99 1,476,575 +1.11(+2.93%)
Aug 06, 2020 37.87 38.69 37.69 37.87 1,948,763 -0.41(-1.07%)
Aug 05, 2020 37.38 38.56 37.31 38.28 2,390,487 +1.33(+3.60%)
Aug 04, 2020 38.10 38.21 36.90 36.95 2,898,903 -1.30(-3.40%)
Aug 03, 2020 38.53 39.04 37.96 38.26 3,520,941 -0.29(-0.76%)
Jul 31, 2020 38.26 38.99 37.15 38.55 4,528,092 +1.66(+4.49%)
Jul 30, 2020 36.69 37.18 36.28 36.89 1,728,364 -0.86(-2.27%)
Jul 29, 2020 36.82 37.87 36.49 37.75 1,690,163 +0.90(+2.45%)
Jul 28, 2020 36.94 37.34 36.75 36.85 1,624,630 -0.36(-0.95%)
Jul 27, 2020 37.54 37.56 36.70 37.20 1,943,783 -0.58(-1.54%)
Jul 24, 2020 38.66 38.87 37.62 37.78 2,073,463 -0.84(-2.17%)
Jul 23, 2020 38.06 38.72 37.67 38.62 2,101,132 +0.26(+0.66%)
Jul 22, 2020 37.49 38.62 37.27 38.37 1,532,585 +0.44(+1.15%)
Jul 21, 2020 37.74 38.56 37.74 37.93 1,630,354 +0.50(+1.34%)
Jul 20, 2020 38.16 38.16 37.19 37.43 1,987,587 -0.78(-2.05%)
Jul 17, 2020 38.52 38.59 37.76 38.21 2,487,124 -0.33(-0.85%)
Jul 16, 2020 37.51 39.28 37.13 38.54 3,579,475 +1.73(+4.70%)
Jul 15, 2020 36.38 36.99 35.98 36.81 2,999,679 +1.52(+4.31%)
Jul 14, 2020 34.40 35.39 33.97 35.29 2,115,108 +1.04(+3.03%)
Jul 13, 2020 34.39 34.87 33.37 34.25 2,487,382 +0.17(+0.51%)
Jul 10, 2020 32.74 34.21 32.61 34.08 2,120,889 +1.46(+4.47%)
Jul 09, 2020 34.13 34.21 32.52 32.62 1,869,073 -1.68(-4.89%)
Jul 08, 2020 33.76 34.52 33.64 34.30 1,836,269 +0.43(+1.26%)
Jul 07, 2020 34.47 34.62 33.77 33.87 2,612,215 -1.02(-2.92%)
Jul 06, 2020 35.17 35.43 34.46 34.89 1,599,020 +0.73(+2.13%)
Jul 02, 2020 35.27 35.58 34.02 34.16 2,249,774 -0.18(-0.53%)
Jul 01, 2020 35.08 35.56 34.15 34.34 2,163,166 -0.77(-2.21%)
Jun 30, 2020 34.74 35.54 34.74 35.11 2,715,260 +0.20(+0.57%)
Jun 29, 2020 34.64 35.10 34.10 34.91 2,107,648 +0.81(+2.38%)
Jun 26, 2020 34.42 34.67 33.71 34.10 3,748,525 -0.84(-2.40%)
Jun 25, 2020 34.12 35.17 33.96 34.94 2,601,855 +0.46(+1.32%)
Jun 24, 2020 35.32 35.46 34.13 34.49 2,410,098 -1.50(-4.18%)
Jun 23, 2020 36.33 36.53 35.97 35.99 2,328,275 +0.35(+0.97%)
Jun 22, 2020 35.89 36.00 35.29 35.64 3,809,523 -0.77(-2.13%)
Jun 19, 2020 38.48 38.51 36.32 36.42 9,900,302 -1.12(-2.98%)
Jun 18, 2020 36.87 37.83 36.61 37.54 2,200,425 +0.13(+0.34%)
Jun 17, 2020 37.66 38.29 37.27 37.41 2,493,639 -0.38(-1.01%)
Jun 16, 2020 39.00 39.17 37.26 37.79 2,894,135 +0.57(+1.54%)
Jun 15, 2020 34.91 37.47 34.48 37.22 2,990,540 +0.76(+2.07%)
Jun 12, 2020 37.52 37.60 35.38 36.46 2,447,602 +0.86(+2.40%)
Jun 11, 2020 36.53 37.44 35.47 35.61 3,399,896 -3.47(-8.88%)
Jun 10, 2020 40.70 40.70 38.87 39.08 3,859,463 -1.89(-4.62%)
Jun 09, 2020 40.99 41.30 40.32 40.97 2,614,048 -1.51(-3.56%)
Jun 08, 2020 42.96 43.74 41.89 42.48 4,118,599 -0.03(-0.06%)
Jun 05, 2020 43.37 44.26 42.02 42.51 4,575,518 +2.18(+5.40%)
Jun 04, 2020 38.12 40.34 37.87 40.33 4,097,959 +2.00(+5.23%)
Jun 03, 2020 37.75 39.07 37.46 38.33 6,302,024 +1.52(+4.13%)
Jun 02, 2020 35.73 37.00 35.35 36.81 3,553,877 +1.40(+3.96%)
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.