Hartford Financial Servi... Historical Data - HIG

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Hartford Financial Services Group Inc HIG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.12 -3.37% 32.15 32.02 33.31 32.90 33.27 19:30:56
more quote information »

HIG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.9736.4132.0234.003,863,366-2.82-8.06%
1 Month47.4148.8419.1534.874,806,161-15.26-32.19%
3 Months59.8261.3219.1545.403,375,365-27.67-46.26%
6 Months58.2562.7519.1550.932,537,353-26.10-44.81%
1 Year49.7862.7519.1552.982,216,831-17.63-35.42%
3 Years48.0162.7519.1551.522,071,055-15.86-33.03%
5 Years41.6562.7519.1548.282,299,487-9.50-22.81%

HIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 32.35 -0.92 -2.77% 32.90 33.31 32.02 3,298,805
Apr 02 2020 33.27 -0.19 -0.57% 33.16 34.86 32.79 4,423,699
Apr 01 2020 33.46 -1.78 -5.05% 33.86 34.73 33.23 4,283,900
Mar 31 2020 35.24 -0.60 -1.67% 35.30 35.75 34.75 3,949,628
Mar 30 2020 35.84 0.69 1.96% 34.97 36.41 33.00 3,360,798
Mar 27 2020 35.15 0.21 0.6% 33.50 36.36 32.08 4,686,512
Mar 26 2020 34.94 1.73 5.21% 33.70 35.12 32.40 5,216,222
Mar 25 2020 33.21 -1.82 -5.2% 34.48 35.70 31.54 5,510,679
Mar 24 2020 35.03 4.32 14.07% 31.32 35.03 31.11 4,384,696
Mar 23 2020 30.71 -0.56 -1.79% 31.43 31.64 28.84 4,187,416
Mar 20 2020 31.27 -2.25 -6.71% 34.11 35.32 31.01 6,176,800
Mar 19 2020 33.52 7.27 27.7% 25.98 34.2395 25.43 7,862,533
Mar 18 2020 26.25 -7.04 -21.15% 31.58 31.68 19.15 8,169,880
Mar 17 2020 33.29 -0.26 -0.77% 34.46 35.36 30.91 7,305,073
Mar 16 2020 33.55 -7.08 -17.43% 36.50 39.70 32.35 6,290,767
Mar 13 2020 40.63 0.45 1.12% 42.59 43.02 38.54 4,172,351
Mar 12 2020 40.18 -4.95 -10.97% 41.98 44.10 38.28 3,917,820
Mar 11 2020 45.13 -3.17 -6.56% 46.68 47.03 44.24 3,421,879
Mar 10 2020 48.30 1.44 3.07% 48.54 48.84 46.4075 2,534,244
Mar 09 2020 46.86 -4.10 -8.05% 47.41 48.05 45.28 2,898,804
Mar 06 2020 50.96 -0.24 -0.47% 49.76 51.70 49.52 2,803,392
See More Historical Prices »


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.