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 |
| Aug 30, 2023 | $72.42 | $72.73 | $72.12 | $72.16 | 917 575 |
| Aug 29, 2023 | $72.26 | $72.43 | $71.54 | $72.29 | 620 487 |
| Aug 28, 2023 | $71.88 | $72.34 | $71.50 | $71.93 | 779 475 |
| Aug 25, 2023 | $71.77 | $72.23 | $71.29 | $71.79 | 993 876 |
| Aug 24, 2023 | $71.13 | $72.40 | $70.96 | $71.60 | 867 074 |
| Aug 23, 2023 | $71.18 | $71.57 | $71.06 | $71.32 | 940 514 |
| Aug 22, 2023 | $71.15 | $71.57 | $70.86 | $71.03 | 835 678 |
| Aug 21, 2023 | $71.95 | $72.19 | $70.98 | $71.41 | 804 646 |
| Aug 18, 2023 | $71.11 | $72.07 | $71.00 | $71.82 | 1 280 179 |
| Aug 17, 2023 | $72.63 | $72.90 | $71.45 | $71.46 | 1 064 505 |
| Aug 16, 2023 | $72.37 | $73.15 | $72.19 | $72.34 | 812 983 |
| Aug 15, 2023 | $72.56 | $72.72 | $72.16 | $72.18 | 1 449 760 |
| Aug 14, 2023 | $73.65 | $73.86 | $73.16 | $73.27 | 1 420 578 |
| Aug 11, 2023 | $72.94 | $73.78 | $72.94 | $73.60 | 875 897 |
| Aug 10, 2023 | $73.33 | $74.18 | $73.05 | $73.15 | 1 375 680 |
| Aug 09, 2023 | $73.12 | $73.75 | $72.76 | $72.84 | 1 090 917 |
| Aug 08, 2023 | $73.16 | $73.25 | $72.29 | $73.08 | 1 232 252 |
| Aug 07, 2023 | $72.96 | $73.92 | $72.69 | $73.64 | 1 135 809 |
| Aug 04, 2023 | $72.67 | $73.53 | $72.42 | $72.52 | 1 575 461 |
| Aug 03, 2023 | $71.82 | $72.90 | $71.50 | $72.60 | 1 176 014 |
| Aug 02, 2023 | $71.90 | $72.94 | $71.77 | $72.19 | 1 457 370 |
| Aug 01, 2023 | $71.73 | $72.26 | $71.32 | $71.99 | 1 563 036 |
| Jul 31, 2023 | $72.01 | $72.82 | $71.43 | $71.88 | 1 716 617 |
| Jul 28, 2023 | $76.56 | $76.83 | $71.63 | $72.24 | 3 533 562 |
| Jul 27, 2023 | $75.94 | $76.73 | $75.57 | $76.07 | 2 034 574 |
