$41.86 -0.18 (%) The Hartford Financial Services Group Inc - NYSE

May. 22, 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
5/22/201541.9842.2141.8041.861,648,200
5/21/201542.2642.5042.0042.041,835,273
5/20/201542.1842.4641.8742.382,157,007
5/19/201541.7942.1741.7142.122,533,550
5/18/201541.2941.6541.2841.642,861,775
5/15/201541.7241.7641.2441.332,519,184
5/14/201541.5341.7541.3841.621,973,304
5/13/201541.1141.4341.1141.371,428,045
5/12/201541.4741.5241.1541.231,470,594
5/11/201541.7041.8641.5641.601,655,518
5/8/201541.5641.7341.3041.711,970,916
5/7/201540.9741.3640.7741.192,882,724
5/6/201541.3641.4740.6740.873,095,874
5/5/201541.3241.6341.1241.172,123,166
5/4/201541.1041.4341.0941.342,731,928
5/1/201541.0741.3640.9241.102,270,921
4/30/201541.1941.4340.6340.773,879,168
4/29/201541.1341.6741.1041.375,071,400
4/28/201541.4041.9741.1141.374,425,330
4/27/201541.8941.9241.3741.403,862,565
4/24/201541.4741.9141.4041.842,574,896
4/23/201541.2541.6741.2541.473,749,939
4/22/201541.3941.5541.2141.412,629,537
4/21/201542.1742.2941.3741.422,533,426
4/20/201542.1542.2342.0142.091,329,475
4/17/201542.3642.4441.7341.902,364,736
4/16/201542.6542.8142.3742.661,656,822
4/15/201542.6442.9142.5442.693,060,541
4/14/201542.7542.9542.4542.631,569,582
4/13/201542.4542.9542.3442.861,869,360
4/10/201542.4142.5942.2142.561,721,228
4/9/201542.2242.4942.0842.452,320,912
4/8/201542.0242.4341.9042.401,773,049
4/7/201542.3342.5542.0142.021,407,190
4/6/201541.7242.5841.5642.332,432,383
4/2/201541.8042.1941.6842.131,433,142
4/1/201541.7041.9641.5241.792,142,664
3/31/201542.0842.1541.7041.823,514,572
3/30/201542.1042.4842.0242.371,836,956
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center