$41.95 -0.17 (%) The Hartford Financial Services Group Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIG historical data

Date Open High Low Close Volume
3/27/201542.0442.1241.7741.952,448,823
3/26/201542.1142.2741.9042.122,388,647
3/25/201542.8142.9642.2142.212,310,391
3/24/201543.0043.2142.7942.812,582,277
3/23/201543.1043.4242.9942.992,480,745
3/20/201542.6343.1342.6143.104,385,972
3/19/201542.7142.7742.3742.572,458,284
3/18/201542.5043.1242.3742.873,464,958
3/17/201542.4842.7242.2742.523,257,069
3/16/201542.2042.8142.1342.693,899,011
3/13/201542.1442.6241.7542.055,693,142
3/12/201541.5142.2641.5142.262,524,594
3/11/201540.9741.5440.9041.313,662,662
3/10/201541.0041.0640.4240.695,442,690
3/9/201540.9941.4340.8641.382,152,040
3/6/201540.9741.8440.8041.013,257,672
3/5/201540.6641.1040.6040.992,446,868
3/4/201540.7840.8540.5040.703,589,177
3/3/201541.0341.2941.0141.251,696,822
3/2/201540.8841.3040.7641.262,844,554
2/27/201541.0041.1240.7040.963,730,008
2/26/201540.9541.1640.8040.992,858,293
2/25/201541.2141.3940.9941.012,496,911
2/24/201541.1241.4141.1041.322,326,210
2/23/201541.4541.4640.9941.161,626,787
2/20/201541.2441.5640.8741.474,042,583
2/19/201541.0341.5041.0141.432,005,354
2/18/201541.3541.5041.0841.192,292,689
2/17/201541.1741.7741.1041.532,115,033
2/13/201541.0041.3540.9541.272,111,122
2/12/201540.6741.1140.6141.081,994,980
2/11/201540.5840.6740.2440.551,954,786
2/10/201540.7440.8440.2240.591,896,739
2/9/201540.0140.4740.0040.372,159,212
2/6/201540.3140.7540.1940.283,763,602
2/5/201539.6940.1939.5240.014,024,010
2/4/201539.6440.3439.5439.754,703,742
2/3/201539.6439.9538.8939.6312,259,282
2/2/201538.9339.7138.6539.565,173,902
1/30/201539.1239.7938.8838.904,580,233
1/29/201539.3339.7339.1639.573,022,281
1/28/201540.2240.2639.2739.283,851,999
1/27/201539.5340.1839.4239.932,719,601
1/26/201539.9740.1539.8840.053,097,268
1/23/201540.6240.7740.1140.142,097,456
1/22/201539.9740.7439.6440.634,223,040
1/21/201539.6140.0139.3339.703,247,001
1/20/201540.2040.3339.5639.713,279,605
1/16/201539.4840.0139.4539.964,386,651
1/15/201539.8340.3039.5339.583,833,204
1/14/201539.8039.9539.2239.793,566,482
1/13/201540.6540.9740.0240.413,409,523
1/12/201540.7440.7739.8940.312,836,643
1/9/201541.0941.2340.5440.681,773,560
1/8/201541.0341.3740.9641.062,836,669
1/7/201540.5840.7740.2340.622,705,527
1/6/201540.8640.9940.0640.243,262,140
1/5/201541.5241.6040.7240.912,723,995
1/2/201541.9442.1941.5441.791,847,053
12/31/201442.3742.4041.6941.691,531,382
12/30/201442.0442.4341.9442.271,411,458
12/29/201441.9142.4741.8442.241,439,544
12/26/201442.2242.2742.0042.041,051,558
12/24/201442.3842.4142.0142.13672,327
12/23/201441.9042.4241.8442.252,612,748
12/22/201442.0242.1541.5341.814,729,605
12/19/201441.8142.0141.4841.966,846,341
12/18/201441.4541.9441.3141.943,821,114
12/17/201440.1041.1140.0040.964,592,593
12/16/201440.0740.8239.8639.902,876,979
12/15/201440.8740.8940.0040.333,701,150
12/12/201440.7841.0840.3540.392,881,545
12/11/201441.1941.5941.1041.172,366,611
12/10/201441.4841.7641.0241.083,545,680
12/9/201441.6441.7241.3041.553,394,821
12/8/201441.6042.2741.5042.253,167,144
12/5/201441.6042.0841.4241.602,769,988
12/4/201441.4341.5741.1741.313,255,109
12/3/201441.2841.6241.1641.532,331,204
12/2/201441.0041.3840.9541.342,865,703
12/1/201441.1541.2140.7241.013,292,423
11/28/201441.1941.5841.1241.301,716,510
11/26/201441.2041.2840.9741.132,025,739
11/25/201441.5341.6941.2041.452,301,088
11/24/201441.5041.6441.3641.592,180,630
11/21/201441.3741.3941.1341.344,016,754
11/20/201440.5341.0240.3140.892,249,777
11/19/201440.4740.9940.2840.803,478,995
11/18/201440.1240.6040.0840.542,757,026
11/17/201439.8240.1239.7540.082,435,378
11/14/201439.9040.0639.7939.901,989,523
11/13/201440.0440.1239.6539.893,433,634
11/12/201439.9440.3039.8539.962,881,558
11/11/201440.1340.4440.0640.161,934,808
11/10/201440.3040.3339.8640.093,067,502
11/7/201439.7540.2139.5640.203,361,788
11/6/201439.8639.9239.4639.913,034,421
11/5/201439.9940.0039.6639.932,239,098
11/4/201439.6239.8339.2139.673,954,301
11/3/201439.7939.8339.4139.643,000,094
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center