$40.54 +0.74 (%) The Hartford Financial Services Group Inc - NYSE

Feb. 5, 2016 | 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
2/4/201638.7539.8138.1739.806,205,353
2/3/201639.5439.6838.0638.943,332,056
2/2/201639.3239.3838.9239.223,132,041
2/1/201639.8740.1039.6139.892,360,745
1/29/201639.1840.1939.0040.184,228,759
1/28/201639.0539.0838.3738.901,933,969
1/27/201638.5539.4538.2938.553,375,853
1/26/201638.0438.8338.0438.602,852,298
1/25/201638.6638.8237.5737.633,180,494
1/22/201638.7438.9338.3438.713,063,618
1/21/201637.9238.7237.4038.033,667,321
1/20/201638.4238.4536.5437.876,079,372
1/19/201639.5039.6738.8339.114,046,451
1/15/201639.0939.7038.6139.084,889,243
1/14/201640.2140.6439.7440.253,041,639
1/13/201642.0142.0140.0340.093,554,695
1/12/201641.3541.4840.7041.372,872,919
1/11/201640.9441.1440.3240.923,427,272
1/8/201641.5441.6440.5740.652,984,022
1/7/201641.2741.8541.0141.203,526,271
1/6/201642.4942.7741.9342.243,053,266
1/5/201642.7743.5942.6143.373,356,136
1/4/201642.6742.8242.1642.692,808,628
12/31/201543.5444.1743.4043.461,450,843
12/30/201544.1144.2243.8443.841,031,620
12/29/201543.8844.1643.7044.111,682,817
12/28/201543.3643.5443.1543.491,509,164
12/24/201543.3543.8543.3543.66865,563
12/23/201543.3343.5343.1943.362,579,038
12/22/201542.7543.3142.4343.262,871,975
12/21/201542.4042.6141.6842.394,299,625
12/18/201542.9943.2142.0742.115,058,301
12/17/201544.7044.8343.3043.312,880,137
12/16/201544.5244.8943.6344.582,860,705
12/15/201543.6644.2143.4144.003,063,900
12/14/201543.9644.1142.8543.223,867,467
12/11/201544.3044.7043.6343.872,529,469
12/10/201545.1145.4644.8945.002,280,499
12/9/201545.5545.9944.9045.142,281,109
12/8/201545.9546.2545.7545.842,003,627
12/7/201546.7246.9746.1846.382,069,390
12/4/201545.5146.8745.4346.712,873,867
12/3/201546.1246.2245.1845.272,503,042
12/2/201546.2646.3945.8645.962,316,453
12/1/201545.9246.2945.6846.202,104,251
11/30/201545.5745.8945.1545.642,689,653
11/27/201545.4645.7245.2045.551,025,339
11/25/201545.7045.8245.4145.521,873,773
11/24/201545.5545.9145.4845.701,778,502
11/23/201545.8546.2145.7245.852,082,392
11/20/201546.2146.4345.7945.983,511,139
11/19/201545.9046.1745.7846.022,010,949
11/18/201545.2245.9745.1345.903,080,320
11/17/201546.0246.2045.4845.542,522,821
11/16/201545.0645.9145.0245.882,015,729
11/13/201545.5845.8545.0845.143,442,195
11/12/201546.3946.6445.7345.733,217,181
11/11/201547.4647.6046.7346.742,212,132
11/10/201546.7847.3846.7847.342,125,177
11/9/201547.5847.6646.6946.882,292,915
11/6/201547.6047.7947.2147.603,028,536
11/5/201546.5446.9646.5446.901,579,769
11/4/201546.4746.6246.2846.593,063,930
11/3/201546.5846.9246.4146.503,446,589
11/2/201546.4246.9446.3546.763,632,253
10/30/201547.0347.2046.2546.264,526,047
10/29/201546.3747.1846.2847.124,254,042
10/28/201544.9946.4444.8946.424,906,971
10/27/201546.0046.2344.5245.3412,959,951
10/26/201549.1649.2548.5548.812,853,109
10/23/201549.1049.4148.9249.243,355,656
10/22/201548.7049.2148.6848.782,779,560
10/21/201548.2849.0748.1248.412,793,648
10/20/201547.5948.4347.4648.084,070,324
10/19/201547.0047.5146.8347.492,713,968
10/16/201547.2347.2846.8047.141,915,324
10/15/201546.3246.9646.1646.952,096,685
10/14/201546.4246.6145.8345.881,846,145
10/13/201546.6046.9446.4546.521,382,638
10/12/201546.8646.9646.6746.861,521,161
10/9/201547.1847.5146.7646.882,113,512
10/8/201546.6747.1246.5547.111,965,242
10/7/201546.7547.0946.2246.902,318,327
10/6/201546.5246.9146.3046.542,462,574
10/5/201546.2446.8146.1246.672,430,327
10/2/201544.8245.9144.6945.912,770,557
10/1/201545.7546.0845.3845.992,630,302
9/30/201545.6245.8345.0645.784,380,407
9/29/201544.6945.1044.2145.053,438,222
9/28/201545.1245.1744.2444.472,788,811
9/25/201545.6445.8145.0645.382,842,978
9/24/201543.9145.1843.8645.104,516,429
9/23/201544.2344.6344.1044.452,209,835
9/22/201544.1344.3243.8144.122,473,237
9/21/201544.6945.1544.2944.674,301,751
9/18/201544.8645.0744.2344.327,420,706
9/17/201546.5646.7045.7045.812,601,889
9/16/201546.1646.6546.0146.513,038,233
9/15/201545.8346.3545.5346.222,666,616
9/14/201545.9345.9345.4445.561,762,046
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center