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 |
| Mar 18, 2016 | $46.23 | $46.43 | $45.47 | $45.91 | 5 266 400 |
| Mar 17, 2016 | $45.11 | $46.29 | $44.79 | $46.13 | 3 037 400 |
| Mar 16, 2016 | $44.53 | $45.24 | $44.35 | $45.09 | 2 754 100 |
| Mar 15, 2016 | $44.31 | $44.65 | $44.13 | $44.64 | 1 999 600 |
| Mar 14, 2016 | $44.44 | $44.99 | $43.57 | $44.65 | 2 885 600 |
| Mar 11, 2016 | $44.14 | $44.74 | $44.02 | $44.71 | 2 391 600 |
| Mar 10, 2016 | $43.30 | $43.79 | $42.77 | $43.64 | 3 158 500 |
| Mar 09, 2016 | $43.29 | $43.52 | $42.80 | $43.21 | 2 170 100 |
| Mar 08, 2016 | $43.31 | $43.75 | $43.01 | $43.26 | 2 767 300 |
| Mar 07, 2016 | $43.36 | $44.08 | $43.32 | $43.87 | 2 209 900 |
| Mar 04, 2016 | $43.48 | $44.14 | $43.27 | $43.76 | 2 567 200 |
| Mar 03, 2016 | $43.40 | $43.57 | $42.99 | $43.38 | 2 812 300 |
| Mar 02, 2016 | $43.59 | $43.89 | $43.36 | $43.41 | 2 487 600 |
| Mar 01, 2016 | $42.50 | $43.65 | $42.45 | $43.38 | 2 788 100 |
| Feb 29, 2016 | $42.68 | $42.82 | $42.11 | $41.92 | 2 747 500 |
| Feb 26, 2016 | $43.06 | $43.33 | $42.59 | $42.62 | 2 384 800 |
| Feb 25, 2016 | $42.12 | $42.73 | $41.96 | $42.52 | 1 790 300 |
| Feb 24, 2016 | $41.23 | $42.04 | $40.98 | $41.70 | 1 678 400 |
| Feb 23, 2016 | $42.29 | $42.40 | $41.54 | $41.52 | 1 784 800 |
| Feb 22, 2016 | $41.78 | $42.52 | $41.78 | $42.30 | 1 892 600 |
| Feb 19, 2016 | $41.62 | $41.90 | $41.38 | $41.58 | 1 864 000 |
| Feb 18, 2016 | $41.90 | $41.99 | $41.55 | $41.57 | 1 827 400 |
| Feb 17, 2016 | $41.63 | $42.08 | $41.54 | $41.71 | 2 726 300 |
| Feb 16, 2016 | $41.45 | $41.57 | $40.63 | $40.97 | 2 773 700 |
| Feb 12, 2016 | $39.44 | $40.83 | $39.34 | $40.59 | 3 049 000 |
