The Hartford Financial Services Group Inc $34.70

down -0.40


30/7/2014 03:05 PM  |  NYSE : HIG  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIG historical data

Date Open High Low Close Volume
7/29/201435.3535.5535.0735.103,477,567
7/28/201435.2335.4635.0035.333,797,143
7/25/201435.6835.8535.2135.253,024,431
7/24/201436.0036.0035.7335.871,827,058
7/23/201435.8536.0235.7135.861,412,181
7/22/201436.2136.3435.7135.822,842,021
7/21/201435.9336.2635.8036.191,660,129
7/18/201435.8336.1135.6736.102,600,770
7/17/201436.2436.3735.6935.803,219,069
7/16/201436.6136.6636.2936.461,531,380
7/15/201436.4836.7536.1936.422,781,062
7/14/201436.6536.8436.3436.431,713,842
7/11/201435.5036.4635.5036.371,426,258
7/10/201436.0436.2735.7636.201,591,839
7/9/201436.5936.7436.3736.591,542,334
7/8/201436.6336.7336.5036.532,933,201
7/7/201436.4536.8236.3736.803,650,097
7/3/201436.3136.8736.2836.853,011,736
7/2/201436.3536.4835.9335.992,659,439
7/1/201435.9736.5935.9036.433,266,653
6/30/201435.6835.9635.5535.811,668,174
6/27/201435.7435.9035.5035.662,161,969
6/26/201435.8835.9835.3935.831,603,279
6/25/201435.6336.0635.5835.931,705,631
6/24/201435.8836.2735.7535.781,639,718
6/23/201435.9536.0735.7136.041,994,958
6/20/201436.1536.1735.9436.022,512,803
6/19/201436.0636.0835.7736.021,424,244
6/18/201435.8636.0435.5735.992,893,595
6/17/201435.4635.9935.4135.962,197,333
6/16/201435.6435.6835.4235.641,504,024
6/13/201435.6735.9735.5935.732,009,155
6/12/201436.0636.2735.7235.821,708,316
6/11/201436.1736.3335.9836.171,740,160
6/10/201435.9836.3835.9136.372,682,838
6/9/201436.1536.3336.0736.162,201,553
6/6/201435.9536.2735.8936.232,218,381
6/5/201435.8035.9635.4535.903,060,440
6/4/201435.3235.8635.2635.692,952,854
6/3/201434.8735.4034.7435.393,301,402
6/2/201434.8135.0934.6934.892,599,276
5/30/201434.6934.9834.5534.652,462,565
5/29/201434.5634.8334.4534.812,334,594
5/28/201434.9434.9434.6034.623,336,595
5/27/201434.8534.9634.7334.873,194,292
5/23/201434.5834.8834.4734.742,344,556
5/22/201434.3234.6234.2534.613,422,590
5/21/201434.2334.5534.1334.352,617,658
5/20/201434.2334.3533.8434.072,728,606
5/19/201434.0834.3133.9134.274,150,911
5/16/201434.1734.4133.9134.294,248,428
5/15/201434.5634.6233.6434.245,143,656
5/14/201435.1835.2234.5834.673,402,091
5/13/201435.5835.6835.1735.193,350,008
5/12/201435.3335.6235.2435.592,479,576
5/9/201435.3735.4834.8035.084,125,832
5/8/201435.2935.8235.2635.452,681,603
5/7/201435.1535.3534.9235.333,614,558
5/6/201435.4735.6134.9634.973,970,821
5/5/201435.5035.8135.3135.672,380,935
5/2/201435.8936.3235.7135.783,220,590
5/1/201435.7535.9135.5935.865,785,551
4/30/201435.1735.9135.0435.876,739,818
4/29/201434.8235.1934.4835.168,303,804
4/28/201435.3335.3534.0434.475,953,074
4/25/201434.7235.0334.4234.985,665,514
4/24/201434.9535.0434.5834.862,836,724
4/23/201434.6134.9434.6034.752,213,353
4/22/201434.5334.8034.4134.693,016,995
4/21/201434.6134.6534.3934.522,648,918
4/17/201434.5034.8534.4034.673,012,333
4/16/201434.3534.5634.1834.504,238,944
4/15/201433.8134.0933.3033.964,603,291
4/14/201433.7033.8833.3533.725,711,949
4/11/201433.7533.8133.2633.306,500,685
4/10/201435.0435.1234.0234.025,613,435
4/9/201435.0035.0634.5335.004,394,104
4/8/201434.7634.9734.4834.873,495,098
4/7/201435.2435.2934.5434.834,531,667
4/4/201436.2536.3535.3535.373,626,183
4/3/201436.0636.1935.7236.032,555,847
4/2/201435.7036.0835.5535.953,121,259
4/1/201435.4535.7535.4235.693,045,234
3/31/201435.1635.4335.0735.272,174,725
3/28/201434.6835.0434.5434.882,476,544
3/27/201434.8534.9434.0734.474,668,771
3/26/201435.5835.6934.8834.903,070,281
3/25/201435.5135.7435.1135.343,321,749
3/24/201435.5535.6835.1335.382,388,559
3/21/201435.7935.9035.3835.423,986,177
3/20/201434.8035.5834.7835.463,705,083
3/19/201435.0635.3034.7234.844,353,078
3/18/201435.2335.4034.9435.095,213,000
3/17/201435.6335.9035.1535.212,526,004
3/14/201434.8735.9934.6135.257,306,695
3/13/201435.6635.6834.8534.943,002,516
3/12/201435.4235.5834.9835.542,981,123
3/11/201435.9235.9635.5835.673,167,075
3/10/201435.8735.9935.5235.862,298,521
3/7/201436.3836.4935.7535.974,526,749
Trading Center