Hartford Financial Servi... Historical Data - HIG

HIG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 58.05 -0.03 -0.05% 57.91 58.31 57.73 2,370,759
Feb 20 2020 58.08 -0.01 -0.02% 57.89 58.97 57.34 2,048,856
Feb 19 2020 58.09 -0.44 -0.75% 58.70 58.71 58.055 1,587,600
Feb 18 2020 58.53 -0.57 -0.96% 58.80 58.95 58.04 2,070,672
Feb 17 2020 59.10 0.00 +0.00% 59.17 59.43 58.78 0
Feb 14 2020 59.10 0.00 +0.00% 59.17 59.43 58.78 0
Feb 14 2020 59.10 -0.14 -0.24% 59.17 59.43 58.78 2,059,785
Feb 13 2020 59.24 0.34 0.58% 58.93 59.325 58.61 1,457,409
Feb 12 2020 58.90 -0.58 -0.98% 59.60 59.91 58.90 1,926,808
Feb 11 2020 59.48 0.48 0.81% 59.11 59.745 58.97 1,750,107
Feb 10 2020 59.00 0.00 +0.00% 59.79 59.87 58.73 0
Feb 10 2020 59.00 -0.81 -1.35% 59.79 59.87 58.73 2,967,219
Feb 07 2020 59.81 0.19 0.32% 59.43 59.92 59.20 2,156,365
Feb 06 2020 59.62 0.21 0.35% 59.60 59.91 59.20 2,142,574
Feb 05 2020 59.41 1.69 2.93% 58.22 59.81 58.17 2,841,242
Feb 04 2020 57.72 -1.98 -3.32% 59.34 60.25 57.68 4,982,284
Feb 03 2020 59.6998 0.42 0.71% 59.57 60.41 58.00 2,846,146
Jan 31 2020 59.28 -0.24 -0.4% 59.20 59.64 58.9058 2,940,543
Jan 30 2020 59.52 1.00 1.71% 58.23 59.64 58.06 2,759,486
Jan 29 2020 58.52 -0.16 -0.27% 58.84 59.005 58.33 1,585,824
Jan 28 2020 58.68 0.59 1.02% 58.23 58.96 58.15 2,586,923
Jan 27 2020 58.09 -0.81 -1.38% 58.24 58.77 58.06 2,241,029
Jan 24 2020 58.90 0.09 0.15% 58.81 59.05 58.49 2,071,939
Jan 23 2020 58.81 -1.09 -1.82% 59.30 59.31 58.38 2,668,211
Jan 22 2020 59.90 -0.59 -0.98% 60.49 60.49 59.58 2,218,537
Jan 21 2020 60.49 -0.73 -1.19% 61.06 61.32 60.385 1,460,037
Jan 20 2020 61.22 0.00 +0.00% 60.62 61.22 60.49 0
Jan 17 2020 61.22 0.95 1.58% 60.62 61.22 60.49 2,080,528
Jan 16 2020 60.27 0.67 1.12% 59.83 60.47 59.83 2,772,469
Jan 15 2020 59.60 -0.24 -0.39% 59.56 60.045 59.535 1,639,806
Jan 14 2020 59.8353 0.34 0.56% 59.39 60.2313 59.345 2,318,004
Jan 13 2020 59.50 -0.26 -0.44% 59.82 59.98 59.13 2,715,459
Jan 10 2020 59.76 -0.86 -1.42% 60.60 60.62 59.74 2,479,847
Jan 09 2020 60.62 0.36 0.6% 60.51 60.63 60.11 1,774,875
Jan 08 2020 60.26 0.23 0.37% 60.06 60.825 59.94 1,656,129
Jan 07 2020 60.035 -0.45 -0.74% 60.09 60.49 59.84 1,413,923
Jan 06 2020 60.48 -0.22 -0.36% 60.52 60.83 60.32 2,048,532
Jan 03 2020 60.70 -0.25 -0.41% 60.30 60.95 60.29 1,326,846
Jan 02 2020 60.95 0.18 0.3% 60.96 61.01 60.23 1,611,958
Jan 01 2020 60.77 0.00 +0.00% 60.60 60.87 60.445 0
Dec 31 2019 60.77 0.08 0.13% 60.60 60.87 60.445 1,107,859
Dec 30 2019 60.69 0.22 0.36% 60.70 60.75 60.44 771,320
Dec 27 2019 60.47 0.20 0.33% 60.37 60.68 60.2441 965,532
Dec 26 2019 60.27 0.21 0.35% 60.37 60.54 60.07 1,254,204
Dec 25 2019 60.06 0.00 +0.00% 60.03 60.18 59.93 0
Dec 24 2019 60.06 -0.04 -0.07% 60.03 60.18 59.93 495,322
Dec 23 2019 60.10 -0.81 -1.33% 61.05 61.05 59.885 1,413,721
Dec 20 2019 60.91 0.13 0.21% 61.29 61.4534 60.80 2,899,868
Dec 19 2019 60.78 -0.13 -0.21% 60.77 61.075 60.50 1,717,688
Dec 18 2019 60.91 0.02 0.03% 61.06 61.31 60.64 1,852,567
Dec 17 2019 60.89 -0.17 -0.28% 61.10 61.60 60.85 2,133,999
Dec 16 2019 61.06 -0.01 -0.02% 61.42 61.64 60.81 1,736,422
Dec 13 2019 61.07 -0.21 -0.34% 60.95 61.40 60.735 1,194,869
Dec 12 2019 61.28 0.36 0.59% 60.91 61.685 60.84 1,485,482
Dec 11 2019 60.92 -0.25 -0.41% 61.09 61.32 60.84 1,642,807
Dec 10 2019 61.17 0.13 0.21% 61.08 61.36 60.88 1,349,790
Dec 09 2019 61.04 0.20 0.33% 60.83 61.22 60.63 1,386,878
Dec 06 2019 60.84 0.24 0.39% 60.92 61.15 60.64 1,747,723
Dec 05 2019 60.605 0.31 0.51% 60.30 60.86 60.30 1,598,679
Dec 04 2019 60.30 0.00 0.0% 60.07 61.17 60.0281 1,285,550
Dec 03 2019 60.30 -1.15 -1.87% 61.09 61.20 60.24 2,122,927
Dec 02 2019 61.45 -0.41 -0.66% 61.97 62.07 61.42 1,376,819
Nov 29 2019 61.86 -0.66 -1.06% 62.16 62.36 61.74 903,938
Nov 28 2019 62.52 0.00 +0.00% 62.67 62.75 62.25 0
Nov 27 2019 62.52 -0.07 -0.11% 62.67 62.75 62.25 1,584,184
Nov 26 2019 62.59 0.74 1.2% 62.00 62.60 61.78 4,414,850
Nov 25 2019 61.85 0.26 0.42% 61.73 62.075 61.73 1,315,274


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.