$41.51 +0.38 (%) The Hartford Financial Services Group Inc - NYSE

Nov. 28, 2014 | 10:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIG historical data

Date Open High Low Close Volume
11/26/201441.2041.2840.9741.132,025,739
11/25/201441.5341.6941.2041.452,301,088
11/24/201441.5041.6441.3641.592,180,630
11/21/201441.3741.3941.1341.344,016,754
11/20/201440.5341.0240.3140.892,249,777
11/19/201440.4740.9940.2840.803,478,995
11/18/201440.1240.6040.0840.542,757,026
11/17/201439.8240.1239.7540.082,435,378
11/14/201439.9040.0639.7939.901,989,523
11/13/201440.0440.1239.6539.893,433,634
11/12/201439.9440.3039.8539.962,881,558
11/11/201440.1340.4440.0640.161,934,808
11/10/201440.3040.3339.8640.093,067,502
11/7/201439.7540.2139.5640.203,361,788
11/6/201439.8639.9239.4639.913,034,421
11/5/201439.9940.0039.6639.932,239,098
11/4/201439.6239.8339.2139.673,954,301
11/3/201439.7939.8339.4139.643,000,094
10/31/201439.6039.8239.3839.584,304,042
10/30/201438.8639.2538.6739.104,012,690
10/29/201438.8939.2038.5038.874,025,660
10/28/201438.1638.9038.1638.804,941,996
10/27/201437.4037.8637.3137.694,579,111
10/24/201437.1637.6037.0537.552,644,834
10/23/201437.3337.4837.0537.113,023,144
10/22/201437.0737.4036.8836.922,795,493
10/21/201436.6537.0736.5936.993,674,282
10/20/201436.0036.6535.8736.455,487,012
10/17/201435.9436.1535.7036.094,795,264
10/16/201434.8035.9934.7335.575,491,300
10/15/201435.2535.6134.7335.496,978,097
10/14/201435.6036.2235.3535.816,705,223
10/13/201436.1036.4135.4435.475,874,406
10/10/201436.4536.6635.9636.024,347,165
10/9/201436.8136.9336.3136.524,060,742
10/8/201436.4636.9836.3436.923,062,918
10/7/201436.8737.0336.3436.373,885,791
10/6/201437.4537.4836.9136.973,204,648
10/3/201437.0437.3837.0237.283,961,566
10/2/201436.4936.8436.2336.674,241,167
10/1/201437.2137.2636.2936.477,865,723
9/30/201437.5237.6937.1637.254,291,042
9/29/201437.3837.7137.0937.484,059,727
9/26/201437.1937.7437.0637.553,015,065
9/25/201437.3837.4737.0337.083,174,200
9/24/201437.1437.6137.0837.562,716,979
9/23/201437.2337.4836.9637.072,244,670
9/22/201437.6537.6737.2837.332,879,131
9/19/201438.0038.2437.5937.804,080,120
9/18/201437.6838.0637.6837.793,629,303
9/17/201437.3637.6637.0837.585,597,731
9/16/201436.9937.3536.9737.222,346,568
9/15/201437.1337.2836.9337.102,199,818
9/12/201437.0737.3336.9937.152,306,729
9/11/201436.9037.2436.8537.102,017,109
9/10/201437.0237.3836.9037.143,758,458
9/9/201436.7536.8736.5536.662,402,442
9/8/201436.7637.0136.6136.843,492,539
9/5/201436.7036.8636.5436.802,351,533
9/4/201437.0037.2836.7636.782,498,562
9/3/201437.3037.4036.7936.882,448,342
9/2/201437.1637.4936.9937.072,508,075
8/29/201436.8537.1836.8537.052,605,067
8/28/201436.8536.9836.6736.863,630,039
8/27/201437.1037.3237.0237.212,095,851
8/26/201436.7037.2336.6537.144,694,917
8/25/201436.5236.7736.4136.682,529,262
8/22/201436.2036.4336.1736.303,720,928
8/21/201435.9036.4835.8636.303,772,577
8/20/201435.6336.1435.6335.913,613,692
8/19/201435.6835.9235.5735.782,299,619
8/18/201435.2835.7235.2735.632,202,085
8/15/201435.3735.4134.8235.112,553,245
8/14/201434.8835.4234.8835.262,710,545
8/13/201434.7535.0234.7234.872,244,741
8/12/201434.3934.7034.3434.602,668,674
8/11/201434.1834.6134.0134.483,213,484
8/8/201433.8734.0133.7033.995,563,263
8/7/201434.5534.6233.7733.854,687,859
8/6/201433.7634.4833.7234.394,699,574
8/5/201433.6434.3933.6434.023,496,607
8/4/201434.0634.4633.9834.333,235,526
8/1/201434.0734.1733.7534.034,757,250
7/31/201434.2535.0634.0434.167,659,048
7/30/201435.3535.3834.4834.535,558,729
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center