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 |
| Oct 05, 2023 | $69.50 | $70.79 | $69.60 | $70.64 | 1 779 069 |
| Oct 04, 2023 | $69.68 | $70.25 | $68.83 | $70.16 | 1 100 596 |
| Oct 03, 2023 | $70.89 | $70.95 | $69.36 | $69.71 | 1 407 982 |
| Oct 02, 2023 | $70.75 | $70.93 | $70.01 | $70.83 | 1 456 883 |
| Sep 29, 2023 | $72.17 | $72.17 | $70.70 | $70.91 | 1 056 582 |
| Sep 28, 2023 | $71.75 | $72.42 | $71.67 | $72.12 | 1 040 873 |
| Sep 27, 2023 | $72.09 | $72.28 | $70.94 | $71.71 | 1 264 297 |
| Sep 26, 2023 | $72.77 | $73.02 | $71.96 | $72.08 | 1 056 799 |
| Sep 25, 2023 | $72.57 | $73.05 | $72.49 | $72.95 | 939 271 |
| Sep 22, 2023 | $72.94 | $73.49 | $72.72 | $72.98 | 828 059 |
| Sep 21, 2023 | $73.82 | $73.91 | $72.77 | $72.98 | 1 418 256 |
| Sep 20, 2023 | $74.07 | $74.67 | $73.85 | $73.95 | 1 062 665 |
| Sep 19, 2023 | $73.55 | $73.92 | $73.25 | $73.77 | 985 423 |
| Sep 18, 2023 | $73.06 | $73.47 | $72.48 | $73.27 | 978 162 |
| Sep 15, 2023 | $72.83 | $73.32 | $72.65 | $72.99 | 2 386 169 |
| Sep 14, 2023 | $72.86 | $73.51 | $72.68 | $73.34 | 1 170 435 |
| Sep 13, 2023 | $72.63 | $72.63 | $71.90 | $72.19 | 1 207 051 |
| Sep 12, 2023 | $71.25 | $72.55 | $71.20 | $72.29 | 1 025 361 |
| Sep 11, 2023 | $71.56 | $72.12 | $71.04 | $71.17 | 865 933 |
| Sep 08, 2023 | $71.93 | $72.24 | $71.37 | $71.49 | 918 856 |
| Sep 07, 2023 | $71.89 | $72.41 | $71.55 | $71.79 | 1 056 148 |
| Sep 06, 2023 | $71.55 | $72.67 | $71.37 | $71.85 | 1 247 955 |
| Sep 05, 2023 | $72.28 | $72.64 | $71.68 | $71.82 | 1 230 207 |
| Sep 01, 2023 | $72.18 | $72.93 | $72.03 | $72.43 | 782 101 |
| Aug 31, 2023 | $71.90 | $71.98 | $71.51 | $71.82 | 1 275 594 |
