$40.09 -0.03 (%) The Hartford Financial Services Group Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIG historical data

Date Open High Low Close Volume
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
7/19/201643.4543.9143.3643.761,812,161
7/18/201643.8344.3943.6643.743,444,680
7/15/201643.9643.9943.6043.751,959,018
7/14/201644.1644.3343.7143.802,542,944
7/13/201643.8143.9243.2743.431,889,443
7/12/201644.2144.3843.8043.842,424,888
7/11/201643.7243.9943.6343.782,050,957
7/8/201643.1443.7043.1443.583,485,186
7/7/201642.7043.2542.4742.722,209,203
7/6/201642.7942.9742.3242.733,817,055
7/5/201643.8143.8442.8843.072,284,969
7/1/201644.1644.6044.0944.262,455,856
6/30/201643.3144.4043.0044.383,909,969
6/29/201642.5843.1842.2343.162,416,844
6/28/201641.7042.1641.3742.112,397,730
6/27/201641.7341.7440.8440.982,995,740
6/24/201642.6443.8542.3642.404,610,256
6/23/201644.8044.9944.6544.961,583,020
6/22/201644.3244.6244.0244.061,711,289
6/21/201644.3444.5044.0244.221,419,806
6/20/201644.6244.9344.0644.101,861,184
6/17/201644.0244.1043.6444.003,944,672
6/16/201643.0343.9242.9043.822,463,839
6/15/201643.9944.1343.3143.332,417,735
6/14/201643.9044.3143.7643.913,080,704
6/13/201643.6944.4243.6444.072,501,990
6/10/201643.9744.1643.6043.771,932,712
6/9/201644.4244.5744.2444.481,867,310
6/8/201644.5444.8244.4344.521,328,460
6/7/201644.5744.9144.4544.551,787,051
6/6/201644.3544.7544.3444.441,603,731
6/3/201644.4044.5844.0144.321,684,396
6/2/201645.0145.1344.8144.971,945,877
6/1/201644.8545.2344.5745.131,577,517
5/31/201645.4145.5744.8745.173,512,588
5/27/201644.9145.3044.5945.201,551,360
5/26/201645.4445.4444.8845.031,483,306
5/25/201645.6145.8945.1945.452,055,249
5/24/201644.9745.6644.8545.471,889,242
5/23/201644.9945.0944.6544.681,748,731
5/20/201644.4245.1844.3445.002,734,936
5/19/201644.1344.2243.7244.052,201,388
5/18/201643.6644.5543.6644.403,113,203
5/17/201643.9344.3743.5643.742,909,112
5/16/201644.3844.6544.2444.301,970,895
5/13/201644.5744.8044.2644.442,916,559
5/12/201644.5444.7144.2644.502,488,573
5/11/201644.6744.8744.2644.261,878,668
5/10/201644.4444.8944.3244.741,837,992
5/9/201643.8944.2943.6344.171,964,232
5/6/201643.8744.0743.4643.872,245,882
5/5/201643.9744.5543.9644.181,861,892
5/4/201644.2144.5743.9244.091,656,139
5/3/201644.4644.8244.2244.572,201,152
5/2/201644.6745.0944.4644.962,828,637
4/29/201643.2544.4642.9744.384,388,136
4/28/201644.6344.6743.7043.764,829,623
4/27/201645.1145.2744.9344.992,127,391
4/26/201644.9845.1644.8245.051,623,499
4/25/201644.9545.0144.3144.802,293,738
4/22/201644.9045.2944.8645.092,779,058
4/21/201646.0446.0944.7644.823,818,348
4/20/201646.1946.6945.9946.562,191,730
4/19/201646.3946.5245.9846.081,956,033
4/18/201645.7846.2045.7146.091,565,787
4/15/201645.9046.0945.6945.921,775,721
4/14/201646.2046.5145.9146.022,254,643
4/13/201645.8046.2345.5346.192,074,091
4/12/201645.0145.4444.6445.412,370,170
4/11/201645.1445.6844.7544.843,386,262
4/8/201645.5045.6244.8445.032,060,651
4/7/201645.6145.9344.8045.122,230,077
4/6/201645.8546.2545.5946.111,894,998
4/5/201645.7346.2145.6945.761,947,313
4/4/201646.7546.8746.2446.322,094,673
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center