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 |
| Jul 26, 2023 | $74.84 | $76.09 | $74.76 | $75.66 | 1 361 513 |
| Jul 25, 2023 | $74.69 | $74.85 | $74.22 | $74.51 | 1 341 619 |
| Jul 24, 2023 | $74.14 | $75.11 | $74.14 | $74.84 | 950 573 |
| Jul 21, 2023 | $75.00 | $75.00 | $74.12 | $74.16 | 983 897 |
| Jul 20, 2023 | $73.13 | $74.68 | $72.92 | $74.64 | 1 510 040 |
| Jul 19, 2023 | $72.41 | $73.00 | $72.04 | $72.43 | 1 394 182 |
| Jul 18, 2023 | $72.18 | $73.14 | $72.13 | $72.64 | 887 013 |
| Jul 17, 2023 | $70.54 | $72.37 | $70.26 | $72.22 | 1 391 110 |
| Jul 14, 2023 | $72.66 | $72.77 | $70.45 | $70.50 | 2 254 321 |
| Jul 13, 2023 | $71.80 | $72.99 | $71.80 | $72.49 | 1 120 284 |
| Jul 12, 2023 | $73.49 | $73.88 | $72.45 | $72.60 | 1 398 033 |
| Jul 11, 2023 | $72.42 | $73.15 | $72.42 | $73.15 | 877 565 |
| Jul 10, 2023 | $72.65 | $73.28 | $72.37 | $72.50 | 927 258 |
| Jul 07, 2023 | $72.14 | $73.42 | $72.14 | $72.73 | 1 480 678 |
| Jul 06, 2023 | $71.72 | $72.53 | $71.52 | $72.40 | 1 333 511 |
| Jul 05, 2023 | $71.65 | $72.08 | $71.04 | $72.04 | 1 348 916 |
| Jul 03, 2023 | $71.89 | $72.85 | $71.78 | $72.30 | 458 898 |
| Jun 30, 2023 | $71.66 | $72.39 | $71.33 | $72.02 | 1 257 479 |
| Jun 29, 2023 | $70.35 | $71.41 | $70.12 | $71.33 | 1 091 073 |
| Jun 28, 2023 | $71.38 | $71.38 | $70.07 | $70.28 | 1 398 981 |
| Jun 27, 2023 | $71.05 | $71.56 | $70.68 | $71.38 | 1 393 423 |
| Jun 26, 2023 | $70.50 | $70.98 | $69.71 | $70.32 | 1 192 517 |
| Jun 23, 2023 | $69.62 | $70.73 | $69.07 | $70.47 | 2 849 887 |
| Jun 22, 2023 | $71.03 | $71.03 | $69.70 | $70.10 | 1 309 920 |
| Jun 21, 2023 | $70.18 | $71.02 | $69.72 | $70.78 | 1 634 369 |
