Indicators

Hartford Finl Services Gp (NY: HIG )

100.85 +1.09 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.91	35.82	34.43	34.87	8,280,458	-0.56(-1.58%)
May 28, 2020	35.85	35.98	34.69	35.43	3,500,163	-0.04(-0.10%)
May 27, 2020	36.31	36.35	34.80	35.47	3,170,404	+0.60(+1.71%)
May 26, 2020	35.10	35.71	34.77	34.87	3,409,812	+1.46(+4.38%)
May 22, 2020	33.65	33.99	32.88	33.41	4,384,012	-0.11(-0.32%)
May 21, 2020	31.62	33.69	31.61	33.52	4,930,922	+1.90(+6.00%)
May 20, 2020	31.45	32.19	31.20	31.62	2,550,072	+0.61(+1.95%)
May 19, 2020	31.54	31.79	30.82	31.02	2,260,099	-0.82(-2.58%)
May 18, 2020	31.72	32.27	31.31	31.84	3,498,012	+1.81(+6.01%)
May 15, 2020	29.81	30.20	29.19	30.03	5,017,306	-0.05(-0.15%)
May 14, 2020	28.51	30.11	27.34	30.08	3,984,899	+1.11(+3.84%)
May 13, 2020	30.38	30.57	28.81	28.97	4,189,015	-1.88(-6.09%)
May 12, 2020	31.65	32.18	30.83	30.84	3,210,090	-0.70(-2.23%)
May 11, 2020	32.60	32.60	31.28	31.55	3,188,412	-1.28(-3.91%)
May 08, 2020	32.25	32.93	31.81	32.83	2,324,920	+1.30(+4.12%)
May 07, 2020	30.74	32.24	30.74	31.53	2,909,562	+1.25(+4.12%)
May 06, 2020	31.99	32.10	30.24	30.28	2,585,806	-1.47(-4.64%)
May 05, 2020	32.28	33.02	31.75	31.76	3,586,764	-0.21(-0.65%)
May 04, 2020	31.82	32.09	30.94	31.96	3,890,476	-0.27(-0.84%)

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.