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 |
| Nov 09, 2023 | $73.22 | $73.84 | $73.18 | $73.33 | 851 062 |
| Nov 08, 2023 | $73.88 | $74.00 | $72.87 | $73.04 | 1 189 194 |
| Nov 07, 2023 | $73.74 | $74.00 | $73.40 | $73.86 | 871 517 |
| Nov 06, 2023 | $74.71 | $74.71 | $73.75 | $73.97 | 1 067 945 |
| Nov 03, 2023 | $74.00 | $74.44 | $73.62 | $74.13 | 1 443 883 |
| Nov 02, 2023 | $73.60 | $74.15 | $72.99 | $73.62 | 2 005 309 |
| Nov 01, 2023 | $73.75 | $73.98 | $73.03 | $73.86 | 1 736 931 |
| Oct 31, 2023 | $73.00 | $73.51 | $72.46 | $73.45 | 1 664 378 |
| Oct 30, 2023 | $71.16 | $72.83 | $71.16 | $72.64 | 1 836 254 |
| Oct 27, 2023 | $73.61 | $73.61 | $68.92 | $70.41 | 2 370 387 |
| Oct 26, 2023 | $72.02 | $73.14 | $71.80 | $71.90 | 2 383 297 |
| Oct 25, 2023 | $70.55 | $72.35 | $70.09 | $71.89 | 1 517 295 |
| Oct 24, 2023 | $69.63 | $70.49 | $69.63 | $70.39 | 1 443 034 |
| Oct 23, 2023 | $70.24 | $70.27 | $69.36 | $69.51 | 1 061 882 |
| Oct 20, 2023 | $72.05 | $72.25 | $70.05 | $70.39 | 1 548 629 |
| Oct 19, 2023 | $72.90 | $73.53 | $71.82 | $71.99 | 2 456 209 |
| Oct 18, 2023 | $72.93 | $73.56 | $72.72 | $72.96 | 2 109 997 |
| Oct 17, 2023 | $72.46 | $73.70 | $72.16 | $73.00 | 1 718 209 |
| Oct 16, 2023 | $71.45 | $72.91 | $71.10 | $72.38 | 2 012 379 |
| Oct 13, 2023 | $70.75 | $71.59 | $70.29 | $70.96 | 1 973 727 |
| Oct 12, 2023 | $71.25 | $71.27 | $69.79 | $70.17 | 1 596 421 |
| Oct 11, 2023 | $71.10 | $71.34 | $70.27 | $70.94 | 1 904 313 |
| Oct 10, 2023 | $71.09 | $71.50 | $70.95 | $71.00 | 1 806 724 |
| Oct 09, 2023 | $70.62 | $71.14 | $70.48 | $71.02 | 1 893 249 |
| Oct 06, 2023 | $70.78 | $71.40 | $70.45 | $70.97 | 2 130 876 |
