$47.99 +0.47 (%) The Hartford Financial Services Group Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIG historical data

Date Open High Low Close Volume
12/8/201647.7648.3147.6347.992,791,338
12/7/201648.2348.4247.2047.525,468,140
12/6/201647.8548.2847.6848.241,935,592
12/5/201647.8447.9147.2947.621,677,974
12/2/201647.7147.7647.1747.421,846,845
12/1/201647.2747.8947.2647.772,068,771
11/30/201647.3947.6347.0747.123,935,389
11/29/201647.3347.4746.8546.921,894,527
11/28/201647.4747.7147.0047.412,269,733
11/25/201648.0248.1747.7647.87829,758
11/23/201647.7048.0347.5548.002,012,059
11/22/201647.4147.6247.0447.561,744,891
11/21/201647.3947.4847.1947.311,608,058
11/18/201646.9347.3646.8147.251,666,546
11/17/201646.5047.0946.3346.972,822,655
11/16/201647.3247.3646.3046.582,775,821
11/15/201647.7447.9647.3947.892,371,296
11/14/201647.0448.0347.0147.934,317,315
11/11/201646.1146.8646.0546.821,894,211
11/10/201646.2646.8846.0846.303,371,734
11/9/201645.0745.9944.7245.722,769,378
11/8/201644.3545.0344.1944.731,925,022
11/7/201644.0744.4644.0444.462,319,663
11/4/201643.7643.8643.1843.222,893,408
11/3/201644.1744.4143.6743.753,389,158
11/2/201644.0044.2843.8244.102,989,414
11/1/201644.2844.3643.7044.143,305,561
10/31/201644.7044.7044.1044.113,119,830
10/28/201643.8545.3943.8544.255,416,311
10/27/201643.6143.7043.0743.112,762,219
10/26/201642.6243.6242.4243.432,257,937
10/25/201642.9142.9242.4542.711,862,759
10/24/201642.9343.1942.7742.921,622,792
10/21/201642.4642.8442.3042.582,083,353
10/20/201643.0943.1942.7742.892,891,124
10/19/201643.2943.5043.2143.272,340,361
10/18/201643.5243.6543.1543.251,286,305
10/17/201643.4243.5543.1243.141,512,872
10/14/201643.2043.8243.2043.312,129,754
10/13/201643.0043.1542.5342.862,073,591
10/12/201643.2043.5943.1943.401,807,661
10/11/201643.5643.8242.9543.192,644,750
10/10/201643.8044.0243.6043.681,835,267
10/7/201643.7943.9443.4643.612,203,778
10/6/201644.3144.6143.6643.693,091,355
10/5/201643.8544.4143.8244.133,401,269
10/4/201642.6943.8942.5043.785,011,260
10/3/201642.7542.8642.3942.501,839,697
9/30/201642.5742.9442.4142.823,564,753
9/29/201642.7943.0342.1342.351,893,185
9/28/201642.8542.9542.4642.921,640,111
9/27/201642.3042.8142.2042.711,892,456
9/26/201642.5042.6242.2742.381,881,946
9/23/201642.7443.0942.7442.772,434,509
9/22/201642.5843.2042.4043.134,350,874
9/21/201642.2542.8242.1042.507,195,614
9/20/201642.2542.2541.9241.972,893,683
9/19/201642.0142.2541.7942.043,699,449
9/16/201642.0642.0641.6141.804,649,988
9/15/201641.6142.2841.5642.152,850,107
9/14/201641.8142.0141.6141.803,815,856
9/13/201641.5542.0141.4041.864,636,158
9/12/201640.8042.1140.4042.015,811,658
9/9/201640.7941.4440.5141.054,016,796
9/8/201641.4941.7040.9540.983,970,153
9/7/201640.5541.5140.4341.503,020,122
9/6/201640.8940.8940.5640.742,533,510
9/2/201640.8141.0440.6940.991,910,582
9/1/201641.1941.2040.3140.693,428,319
8/31/201640.9541.1240.6541.073,248,220
8/30/201640.1240.9840.0940.934,057,261
8/29/201639.9640.4139.9640.343,046,393
8/26/201640.1140.3739.6839.872,941,756
8/25/201640.0340.2839.9340.082,477,800
8/24/201640.2240.2239.9240.042,246,235
8/23/201640.4340.5540.1040.122,461,841
8/22/201640.2540.4440.0440.382,509,386
8/19/201640.0340.3339.8140.252,572,201
8/18/201639.9040.2439.9040.222,624,454
8/17/201639.9940.1839.8440.001,907,805
8/16/201640.0040.4039.9739.992,124,905
8/15/201640.2840.4440.1440.211,430,408
8/12/201640.0240.2239.7440.092,735,613
8/11/201640.3040.5640.2140.251,593,556
8/10/201640.1240.4239.9440.273,086,388
8/9/201640.5640.7440.3140.402,267,165
8/8/201640.7940.9340.4940.632,288,194
8/5/201640.5340.8340.4140.653,008,862
8/4/201640.5440.7140.1040.244,542,215
8/3/201640.2840.5540.0040.555,001,689
8/2/201639.9040.1539.6740.127,446,250
8/1/201639.8840.1939.4940.017,797,757
7/29/201640.8140.8238.9239.8516,921,706
7/28/201643.6644.1743.6643.932,274,301
7/27/201644.0944.2943.8043.811,812,204
7/26/201644.3344.6644.1244.201,668,236
7/25/201644.7144.8144.2244.381,496,269
7/22/201643.5644.7843.5644.773,297,793
7/21/201643.7643.7843.3143.471,839,066
7/20/201643.8543.9143.5843.732,304,321
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center