$45.80 0.00 (%) The Hartford Financial Services Group Inc - NYSE

Sep. 3, 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
9/3/201545.6746.2745.5945.802,504,590
9/2/201545.5145.7444.9345.583,075,202
9/1/201544.8945.4244.4344.754,582,917
8/31/201546.0046.1845.8045.953,632,312
8/28/201546.4346.6145.6946.223,426,836
8/27/201546.7247.0946.0347.013,393,545
8/26/201546.0746.4244.8446.234,626,430
8/25/201545.9446.2444.6944.695,163,784
8/24/201543.2945.3842.0444.485,950,825
8/21/201547.7748.1246.7146.745,536,091
8/20/201548.6448.7448.3748.443,639,233
8/19/201549.1949.5448.8149.203,128,922
8/18/201549.1649.6349.0249.533,208,571
8/17/201548.9249.1748.6649.162,912,731
8/14/201548.7849.4648.5949.383,177,338
8/13/201547.5150.9547.4248.8214,600,000
8/12/201547.5547.7046.6547.483,853,574
8/11/201547.6648.1347.5547.842,773,839
8/10/201548.2548.5348.1648.382,023,230
8/7/201547.5047.9547.3547.931,954,023
8/6/201547.6547.8747.4847.692,796,380
8/5/201548.0748.3247.4047.473,647,420
8/4/201548.2948.3247.5647.773,901,574
8/3/201547.8448.2447.6148.233,072,586
7/31/201548.0048.0747.4247.553,613,872
7/30/201547.4148.0447.2848.002,873,067
7/29/201547.0147.8447.0047.674,102,457
7/28/201546.5447.9446.1146.856,951,632
7/27/201546.0546.1745.2845.665,386,084
7/24/201546.3646.6946.2446.472,748,078
7/23/201546.4946.5946.1246.323,447,357
7/22/201546.7246.8546.2246.414,606,527
7/21/201546.5647.2346.4546.724,703,908
7/20/201546.9947.0046.2746.303,847,876
7/17/201547.0447.1746.4446.843,962,149
7/16/201546.8747.4246.7947.284,928,866
7/15/201545.6947.3545.3946.688,212,873
7/14/201545.0045.8044.8145.703,981,549
7/13/201544.1945.7944.0145.106,930,439
7/10/201543.8043.9243.6243.782,000,060
7/9/201543.6243.8543.0843.153,008,725
7/8/201543.6743.8142.9843.033,397,754
7/7/201543.9344.1843.2144.133,439,146
7/6/201543.5744.1443.4744.083,509,103
7/2/201544.3044.9043.9844.037,424,976
7/1/201542.6244.2442.5344.199,824,615
6/30/201541.7041.8841.2641.572,901,561
6/29/201541.5041.6041.2441.264,505,392
6/26/201542.0042.0741.8042.072,273,346
6/25/201542.3242.4641.8241.832,263,647
6/24/201542.5342.6542.2642.272,069,625
6/23/201542.8142.8642.4442.552,664,799
6/22/201542.3944.1342.2842.693,346,399
6/19/201542.2042.3441.9942.022,425,216
6/18/201542.0042.4541.8542.382,003,405
6/17/201542.1642.2441.7541.872,204,436
6/16/201541.7542.1241.6742.031,644,155
6/15/201541.7441.9941.5041.751,744,303
6/12/201542.1642.3442.0242.201,296,509
6/11/201542.0542.4441.9542.332,104,960
6/10/201541.2342.0741.2342.032,681,135
6/9/201540.9241.1840.8541.011,523,201
6/8/201541.4041.6640.9941.002,431,576
6/5/201541.6041.8641.3041.542,840,850
6/4/201541.4041.6041.1741.212,652,198
6/3/201541.2742.0141.1741.656,589,195
6/2/201541.0241.4640.9541.033,309,705
6/1/201541.3041.3940.8741.012,494,790
5/29/201541.2441.3740.9941.112,720,149
5/28/201541.2041.3941.1341.342,532,621
5/27/201541.3641.5541.2341.482,749,578
5/26/201541.7841.8441.1541.202,699,210
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!