NYSE:HIG
Hartford Financial Services Group Inc Stock Price (Quote)
$101.89
+0.560 (+0.553%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $94.47 | $102.39 | Friday, 10th May 2024 HIG stock ended at $101.89. This is 0.553% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.84% from a day low at $101.54 to a day high of $102.39. |
| 90 days | $89.80 | $103.64 | |
| 52 weeks | $67.42 | $103.64 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $71.38 | $71.65 | $70.53 | $70.60 | 1 875 029 |
| Jun 16, 2023 | $71.38 | $71.98 | $71.09 | $71.88 | 1 275 272 |
| Jun 15, 2023 | $70.50 | $71.39 | $70.33 | $71.06 | 1 380 701 |
| Jun 14, 2023 | $71.76 | $72.09 | $70.48 | $70.64 | 1 800 502 |
| Jun 13, 2023 | $71.55 | $72.49 | $71.43 | $71.67 | 1 196 408 |
| Jun 12, 2023 | $71.10 | $71.62 | $70.81 | $71.44 | 1 228 513 |
| Jun 09, 2023 | $70.83 | $71.79 | $70.62 | $71.32 | 1 049 306 |
| Jun 08, 2023 | $71.61 | $71.77 | $70.79 | $71.00 | 1 198 849 |
| Jun 07, 2023 | $70.83 | $72.00 | $70.38 | $71.77 | 1 523 801 |
| Jun 06, 2023 | $70.16 | $70.80 | $69.82 | $70.59 | 764 751 |
| Jun 05, 2023 | $70.60 | $70.58 | $69.79 | $69.94 | 1 092 510 |
| Jun 02, 2023 | $69.48 | $70.99 | $69.32 | $70.55 | 1 459 787 |
| Jun 01, 2023 | $68.72 | $69.14 | $68.33 | $68.89 | 1 838 383 |
| May 31, 2023 | $68.00 | $69.16 | $67.42 | $68.52 | 3 759 694 |
| May 30, 2023 | $68.74 | $69.21 | $68.20 | $68.79 | 1 147 082 |
| May 26, 2023 | $68.61 | $69.13 | $68.10 | $68.68 | 1 381 685 |
| May 25, 2023 | $69.35 | $69.55 | $68.26 | $68.65 | 2 125 580 |
| May 24, 2023 | $71.04 | $71.06 | $69.68 | $69.74 | 1 499 201 |
| May 23, 2023 | $71.06 | $71.98 | $70.98 | $71.07 | 1 826 843 |
| May 22, 2023 | $71.17 | $71.60 | $70.30 | $70.92 | 1 530 716 |
| May 19, 2023 | $71.93 | $71.99 | $70.84 | $71.23 | 3 272 014 |
| May 18, 2023 | $70.43 | $71.51 | $69.88 | $71.38 | 1 375 937 |
| May 17, 2023 | $70.12 | $70.89 | $69.51 | $70.29 | 2 099 216 |
| May 16, 2023 | $70.20 | $70.25 | $69.30 | $69.54 | 1 265 187 |
| May 15, 2023 | $69.72 | $70.25 | $69.30 | $70.21 | 1 301 034 |
