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 |
| Dec 15, 2023 | $80.44 | $80.62 | $79.34 | $79.84 | 2 450 471 |
| Dec 14, 2023 | $80.66 | $80.75 | $79.69 | $80.33 | 2 436 934 |
| Dec 13, 2023 | $79.51 | $80.72 | $79.37 | $80.66 | 1 307 125 |
| Dec 12, 2023 | $78.91 | $79.91 | $78.85 | $79.81 | 1 440 764 |
| Dec 11, 2023 | $78.50 | $79.07 | $78.35 | $78.80 | 720 416 |
| Dec 08, 2023 | $78.31 | $78.42 | $77.82 | $78.28 | 745 902 |
| Dec 07, 2023 | $78.60 | $78.78 | $78.08 | $78.29 | 1 047 530 |
| Dec 06, 2023 | $79.06 | $79.65 | $78.19 | $78.39 | 925 940 |
| Dec 05, 2023 | $78.50 | $79.48 | $78.16 | $78.97 | 1 287 551 |
| Dec 04, 2023 | $77.59 | $78.67 | $77.55 | $78.63 | 1 086 355 |
| Dec 01, 2023 | $77.99 | $78.62 | $77.67 | $77.82 | 2 035 864 |
| Nov 30, 2023 | $76.65 | $78.20 | $76.65 | $78.16 | 1 937 672 |
| Nov 29, 2023 | $77.00 | $77.45 | $76.70 | $76.98 | 1 343 368 |
| Nov 28, 2023 | $78.31 | $78.31 | $77.10 | $77.19 | 1 231 352 |
| Nov 27, 2023 | $77.93 | $78.56 | $77.81 | $78.43 | 1 096 065 |
| Nov 24, 2023 | $78.00 | $78.67 | $77.68 | $78.15 | 470 263 |
| Nov 22, 2023 | $77.34 | $77.87 | $77.18 | $77.75 | 1 007 588 |
| Nov 21, 2023 | $76.44 | $77.54 | $76.25 | $77.32 | 1 122 823 |
| Nov 20, 2023 | $76.07 | $76.87 | $75.83 | $76.34 | 1 396 404 |
| Nov 17, 2023 | $76.66 | $77.23 | $76.20 | $76.54 | 1 279 854 |
| Nov 16, 2023 | $75.36 | $76.41 | $75.36 | $76.35 | 1 538 011 |
| Nov 15, 2023 | $74.84 | $75.60 | $74.69 | $75.35 | 1 193 147 |
| Nov 14, 2023 | $74.35 | $75.07 | $73.94 | $74.87 | 1 339 111 |
| Nov 13, 2023 | $74.00 | $74.46 | $73.92 | $74.24 | 794 298 |
| Nov 10, 2023 | $73.50 | $74.04 | $73.12 | $73.97 | 702 961 |
