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 |
| Jan 24, 2024 | $86.17 | $86.92 | $86.04 | $86.42 | 1 517 962 |
| Jan 23, 2024 | $85.54 | $86.06 | $85.49 | $85.77 | 1 105 503 |
| Jan 22, 2024 | $85.28 | $86.04 | $85.20 | $85.66 | 1 237 785 |
| Jan 19, 2024 | $83.97 | $85.16 | $83.73 | $85.02 | 2 779 620 |
| Jan 18, 2024 | $81.90 | $83.02 | $81.88 | $82.99 | 1 017 803 |
| Jan 17, 2024 | $82.24 | $83.20 | $82.17 | $82.38 | 1 517 463 |
| Jan 16, 2024 | $82.07 | $82.63 | $81.91 | $82.51 | 1 375 488 |
| Jan 12, 2024 | $83.17 | $83.38 | $81.69 | $82.16 | 1 535 206 |
| Jan 11, 2024 | $82.31 | $82.95 | $81.94 | $82.79 | 1 520 526 |
| Jan 10, 2024 | $81.95 | $82.49 | $81.84 | $82.43 | 1 124 957 |
| Jan 09, 2024 | $81.89 | $82.15 | $81.06 | $81.87 | 1 235 535 |
| Jan 08, 2024 | $82.65 | $82.97 | $81.29 | $82.01 | 1 101 766 |
| Jan 05, 2024 | $81.55 | $83.04 | $81.55 | $82.82 | 1 087 130 |
| Jan 04, 2024 | $81.72 | $82.97 | $81.72 | $82.00 | 1 562 609 |
| Jan 03, 2024 | $81.68 | $82.34 | $81.37 | $81.39 | 1 479 403 |
| Jan 02, 2024 | $80.63 | $81.49 | $80.63 | $81.40 | 1 229 124 |
| Dec 29, 2023 | $80.50 | $80.65 | $80.00 | $80.38 | 512 920 |
| Dec 28, 2023 | $80.01 | $80.60 | $80.01 | $80.42 | 583 304 |
| Dec 27, 2023 | $79.45 | $80.04 | $79.35 | $79.97 | 814 656 |
| Dec 26, 2023 | $79.59 | $80.12 | $79.43 | $79.80 | 566 195 |
| Dec 22, 2023 | $79.44 | $79.75 | $79.20 | $79.57 | 929 346 |
| Dec 21, 2023 | $79.37 | $79.80 | $78.33 | $79.07 | 1 320 516 |
| Dec 20, 2023 | $80.72 | $80.95 | $79.50 | $79.51 | 1 170 837 |
| Dec 19, 2023 | $80.47 | $81.07 | $80.17 | $81.04 | 1 530 907 |
| Dec 18, 2023 | $80.28 | $80.77 | $79.88 | $80.46 | 1 655 290 |
