Hartford Financial Services Group Inc (HFF)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 3.1914893617 | 94 | 97 | 94 | 92 | 96.12295082 | DE |
| 4 | 4 | 4.30107526882 | 93 | 97 | 91.5 | 103 | 93.5425876 | DE |
| 12 | 1.5 | 1.57068062827 | 95.5 | 97 | 89 | 170 | 92.28573106 | DE |
| 26 | 24.5 | 33.7931034483 | 72.5 | 97 | 71.5 | 151 | 91.33799055 | DE |
| 52 | 30.5 | 45.8646616541 | 66.5 | 97 | 66 | 133 | 87.66926503 | DE |
| 156 | 34.5 | 55.2 | 62.5 | 97 | 59.5 | 137 | 84.76714566 | DE |
| 260 | 61.6 | 174.011299435 | 35.4 | 97 | 31.4 | 177 | 75.03164456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 97 | 0.5 | 0.52 | 97 | 97 | 97 | 2 |
| 1719260820 | 96.5 | -0.5 | -0.52 | 96.5 | 96.5 | 96.5 | 6 |
| 1719001560 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1718915160 | 97 | 1.5 | 1.57 | 97 | 97 | 97 | 248 |
| 1718828820 | 95.5 | 1.5 | 1.60 | 95.5 | 95.5 | 95.5 | 12 |
| 1718742360 | 94 | 0.5 | 0.53 | 94 | 94 | 94 | 100 |
| 1718656020 | 93.5 | 0.5 | 0.54 | 93.5 | 93.5 | 93.5 | 541 |
| 1718396820 | 93 | 1.5 | 1.64 | 93 | 93 | 93 | 56 |
| 1718310420 | 91.5 | -2 | -2.14 | 91.5 | 91.5 | 91.5 | 10 |
| 1718224020 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1718137620 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 4 |
| 1718051220 | 93.5 | 0.5 | 0.54 | 93.5 | 93.5 | 93.5 | 39 |
| 1717792020 | 93 | 1 | 1.09 | 92 | 93 | 92 | 4 |
| 1717705620 | 92 | -0.5 | -0.54 | 92 | 92 | 92 | 18 |
| 1717619220 | 92.5 | -0.5 | -0.54 | 92.5 | 92.5 | 92.5 | 304 |
| 1717532820 | 93 | -2 | -2.11 | 93 | 93 | 93 | 1 |
| 1717446420 | 95 | 1.5 | 1.60 | 95 | 95 | 95 | 2 |
| 1717187220 | 93.5 | 1 | 1.08 | 93.5 | 93.5 | 93.5 | 21 |
| 1717100820 | 92.5 | 0.5 | 0.54 | 92 | 92.5 | 91.5 | 181 |
| 1717014420 | 92 | -1 | -1.08 | 91.5 | 92 | 91.5 | 167 |
| 1716928020 | 93 | -0.5 | -0.53 | 93 | 94 | 93 | 142 |
| 1716841620 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1716582420 | 93.5 | -0.5 | -0.53 | 93 | 93.5 | 93 | 112 |
| 1716496020 | 94 | -0.5 | -0.53 | 95 | 95 | 94 | 120 |
| 1716409620 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 157 |
| 1716323220 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1716236820 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1715977620 | 94.5 | 1.5 | 1.61 | 94 | 94.5 | 94 | 46 |
| 1715891220 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1715804820 | 93 | -1 | -1.06 | 94 | 94 | 92.5 | 210 |
| 1715718420 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1715632020 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1715372820 | 94 | 0.5 | 0.53 | 94 | 94 | 94 | 107 |
| 1715286420 | 93.5 | 1 | 1.08 | 92.5 | 93.5 | 92.5 | 132 |
| 1715200020 | 92.5 | 0.5 | 0.54 | 92.5 | 92.5 | 92.5 | 15 |
| 1715113620 | 92 | 0.5 | 0.55 | 92.5 | 92.5 | 92 | 1001 |
| 1715027220 | 91.5 | 1 | 1.10 | 91.5 | 91.5 | 91.5 | 122 |
| 1714768020 | 90.5 | -1 | -1.09 | 91 | 91.5 | 90.5 | 284 |
| 1714681560 | 91.5 | 0.5 | 0.55 | 91 | 91.5 | 91 | 17 |
| 1714508820 | 91 | 1 | 1.11 | 91 | 91 | 91 | 11 |
| 1714422420 | 90 | -2.5 | -2.70 | 89 | 90 | 89 | 82 |
| 1714163220 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 100 |
| 1714076820 | 92.5 | -1 | -1.07 | 92.5 | 92.5 | 92.5 | 1 |
| 1713990420 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 131 |
| 1713903960 | 93.5 | 3 | 3.31 | 93.5 | 93.5 | 93.5 | 1 |
| 1713817620 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1713558420 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1713472020 | 90.5 | 1 | 1.12 | 89.5 | 90.5 | 89.5 | 76 |
| 1713385620 | 89.5 | -2.5 | -2.72 | 89.5 | 89.5 | 89.5 | 60 |
| 1713299220 | 92 | -0.5 | -0.54 | 91 | 92 | 91 | 231 |
| 1713212820 | 92.5 | 1.5 | 1.65 | 92.5 | 92.5 | 92.5 | 12 |
| 1712953620 | 91 | 0 | 0.00 | 91 | 91 | 91 | 176 |
| 1712867220 | 91 | -0.5 | -0.55 | 92.5 | 92.5 | 91 | 2218 |
| 1712780760 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 49 |
| 1712694360 | 91.5 | -4 | -4.19 | 95 | 95 | 91.5 | 681 |
| 1712607960 | 95.5 | 0.5 | 0.53 | 95.5 | 95.5 | 94.5 | 111 |
| 1712348820 | 95 | 1 | 1.06 | 95 | 95 | 95 | 14 |
| 1712262360 | 94 | -0.5 | -0.53 | 94 | 94 | 94 | 179 |
| 1712175960 | 94.5 | -1 | -1.05 | 94.5 | 94.5 | 94.5 | 30 |
| 1712089560 | 95.5 | -0.5 | -0.52 | 95.5 | 95.5 | 95.5 | 160 |
| 1711661160 | 96 | 3 | 3.23 | 94.5 | 96 | 94.5 | 11 |
| 1711574760 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1711488360 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
