HIG

Hartford Financial Servi... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Last Traded
0.58 1.27% 46.42 10:13:50
Open Price Low Price High Price Close Price Previous Close
46.15 46.15 46.69 45.84
more quote information »

HIG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.5246.6943.9344.913,160,715-0.10-0.21%
1 Month40.1747.9839.3045.132,328,5446.2515.56%
3 Months38.8847.9834.6940.102,513,0367.5419.39%
6 Months41.8548.5934.6940.532,417,9004.5710.92%
1 Year60.0761.68519.1542.372,726,773-13.65-22.72%
3 Years58.0062.7519.1548.132,254,920-11.58-19.97%
5 Years45.5162.7519.1547.442,269,3010.912.0%

HIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 45.84 0.38 0.84% 45.40 46.27 45.11 1,484,843
Dec 02 2020 45.46 0.03 0.07% 45.07 45.55 44.72 2,656,530
Dec 01 2020 45.43 1.23 2.78% 45.32 45.6525 44.84 2,851,211
Nov 30 2020 44.20 -1.63 -3.56% 45.00 45.4164 43.93 7,673,231
Nov 27 2020 45.83 -0.75 -1.61% 46.52 46.575 45.74 1,137,762
Nov 25 2020 46.58 -0.95 -2.0% 47.29 47.29 46.33 2,284,778
Nov 24 2020 47.53 1.19 2.57% 47.25 47.98 46.36 2,224,441
Nov 23 2020 46.34 0.57 1.25% 46.51 46.61 45.78 1,339,614
Nov 20 2020 45.77 -0.47 -1.02% 45.77 46.32 45.34 1,454,893
Nov 19 2020 46.24 0.36 0.78% 45.39 46.35 44.71 2,027,605
Nov 18 2020 45.88 -0.55 -1.18% 46.43 47.20 45.87 1,273,089
Nov 17 2020 46.43 0.09 0.19% 45.81 46.83 45.225 1,469,931
Nov 16 2020 46.34 1.13 2.5% 46.95 47.0499 45.84 1,903,126
Nov 13 2020 45.21 0.48 1.07% 45.19 45.88 44.755 1,891,269
Nov 12 2020 44.73 -0.48 -1.06% 44.46 45.305 44.11 1,678,718
Nov 11 2020 45.21 -0.61 -1.33% 45.94 45.94 44.60 1,386,822
Nov 10 2020 45.82 0.95 2.12% 45.16 46.27 44.81 2,400,161
Nov 09 2020 44.87 5.47 13.88% 43.29 46.34 43.29 4,445,339
Nov 06 2020 39.40 -0.54 -1.35% 40.17 40.55 39.30 2,658,964
Nov 05 2020 39.94 1.73 4.53% 38.78 40.45 38.66 2,884,414
Nov 04 2020 38.21 -1.31 -3.31% 38.76 39.32 37.87 2,923,117
See More Historical Prices »


Your Recent History
NYSE
HIG
Hartford F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.