The Hartford Financial Services Group Inc $34.67

down 0.00


17/4/2014 06:40 PM  |  NYSE : HIG  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIG historical data

Date Open High Low Close Volume
4/17/201434.5034.8534.4034.673,012,330
4/16/201434.3534.5634.1834.504,238,940
4/15/201433.8134.0933.3033.964,603,290
4/14/201433.7033.8833.3533.725,711,950
4/11/201433.7533.8133.2633.306,500,680
4/10/201435.0435.1234.0234.025,613,440
4/9/201435.0035.0634.5335.004,394,100
4/8/201434.7634.9734.4834.873,495,100
4/7/201435.2435.2934.5434.834,531,670
4/4/201436.2536.3535.3535.373,626,180
4/3/201436.0636.1935.7236.032,555,850
4/2/201435.7036.0835.5535.953,121,260
4/1/201435.4535.7535.4235.693,045,230
3/31/201435.1635.4335.0735.272,174,720
3/28/201434.6835.0434.5434.882,476,540
3/27/201434.8534.9434.0734.474,668,770
3/26/201435.5835.6934.8834.903,070,280
3/25/201435.5135.7435.1135.343,321,750
3/24/201435.5535.6835.1335.382,388,560
3/21/201435.7935.9035.3835.423,986,180
3/20/201434.8035.5834.7835.463,705,080
3/19/201435.0635.3034.7234.844,353,080
3/18/201435.2335.4034.9435.095,213,000
3/17/201435.6335.9035.1535.212,526,000
3/14/201434.8735.9934.6135.257,306,700
3/13/201435.6635.6834.8534.943,002,520
3/12/201435.4235.5834.9835.542,981,120
3/11/201435.9235.9635.5835.673,167,080
3/10/201435.8735.9935.5235.862,298,520
3/7/201436.3836.4935.7535.974,526,750
3/6/201436.1436.4035.9736.143,169,240
3/5/201435.7836.0835.6536.073,684,320
3/4/201435.2535.8735.1235.835,279,700
3/3/201434.8135.0634.6334.764,374,960
2/28/201434.7735.3634.5735.193,572,110
2/27/201434.4634.7834.3334.682,302,690
2/26/201434.4234.5634.0234.493,304,720
2/25/201434.5934.6134.1234.384,273,440
2/24/201434.3634.9434.3334.642,715,330
2/21/201434.4034.5934.2734.312,078,620
2/20/201434.2934.4533.8934.342,791,680
2/19/201434.7234.9934.2834.363,608,580
2/18/201434.7134.8934.4934.832,127,100
2/14/201434.4234.7534.2834.672,186,240
2/13/201434.3134.6034.1034.553,739,500
2/12/201434.5834.9834.5434.702,905,760
2/11/201434.1534.7734.1534.643,992,580
2/10/201434.3134.3233.9634.233,677,600
2/7/201434.0534.4633.8734.413,390,380
2/6/201433.5834.0333.5133.963,971,140
2/5/201433.0033.6032.7733.546,833,180
2/4/201432.5733.1332.5132.828,371,140
2/3/201433.4733.4832.0332.187,776,270
1/31/201433.1033.7532.9133.254,566,000
1/30/201433.3333.8633.3033.754,473,640
1/29/201433.1033.5432.7332.875,272,240
1/28/201433.0633.6632.9933.514,687,700
1/27/201432.8533.1731.9632.749,682,050
1/24/201433.5833.6532.7632.776,257,720
1/23/201434.5034.5633.5933.835,497,350
1/22/201435.0835.1734.7534.882,684,980
1/21/201435.4035.4734.7835.033,401,580
1/17/201435.5835.6535.1235.262,685,360
1/16/201435.9735.9735.4035.552,264,540
1/15/201435.4536.0435.3636.024,010,570
1/14/201434.8835.4434.7135.364,147,010
1/13/201435.8635.8634.7734.775,091,580
1/10/201436.1236.1435.5435.944,780,590
1/9/201435.7535.8335.4235.783,238,010
1/8/201435.4935.6535.3135.513,192,480
1/7/201435.6335.8135.3535.462,911,560
1/6/201435.6735.8135.4635.584,297,760
1/3/201435.5035.9035.3635.533,445,200
1/2/201436.1036.1335.3835.403,545,820
12/31/201336.3536.6136.0536.233,090,130
12/30/201336.3636.3836.1236.252,689,380
12/27/201336.6836.7036.2536.332,021,960
12/26/201336.7236.7436.4636.572,086,040
12/24/201336.6136.7236.3636.62923,767
12/23/201336.2836.7636.1736.613,899,300
12/20/201335.6336.3035.5236.076,909,970
12/19/201335.4435.7935.3535.523,696,890
12/18/201335.0835.5734.4035.535,879,800
12/17/201335.3235.3734.7335.005,170,250
12/16/201335.2035.4435.0235.063,370,580
12/13/201335.2035.3634.9835.024,054,090
12/12/201335.2035.4635.0135.103,400,990
12/11/201336.1136.1235.2135.273,197,230
12/10/201336.0036.3235.8136.073,947,590
12/9/201336.0036.4935.9036.154,703,620
12/6/201335.8636.0235.5535.943,144,450
12/5/201335.4235.6635.2435.382,925,500
12/4/201335.4135.7835.0535.593,489,320
12/3/201335.5935.7234.9835.423,761,110
12/2/201335.7936.2035.6535.753,183,250
11/29/201336.1136.1135.5935.631,875,720
11/27/201335.6836.0535.4036.055,134,270
11/26/201335.8936.1035.7035.723,575,290
11/25/201335.7336.2035.7035.865,202,420
11/22/201335.4435.5835.0935.563,337,140
Trading Center