HARTFORD FINL SVCS GROUP Historical Stock Price

Below is the stock price history for Hartford Finl Svcs Group HIG. Data is recorded each day for the historical open, high, low, close and volume. The Hartford Finl Svcs Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hartford Finl Svcs Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 46.97 46.99 46.53 46.57 162,436
2018-10-12 46.54 46.94 46.01 46.90 338,803
2018-10-11 48.27 48.34 46.83 46.96 267,203
2018-10-10 50.27 50.27 48.74 48.74 344,279
2018-10-09 50.72 51.02 50.61 50.685 253,618
2018-10-08 49.68 50.34 49.63 50.10 128,552
2018-10-05 49.77 49.78 49.51 49.61 145,100
2018-10-04 49.69 49.76 49.26 49.61 147,822
2018-10-03 49.41 49.66 49.18 49.29 166,384
2018-10-02 49.36 49.53 49.22 49.50 121,636
2018-10-01 50.07 50.10 49.36 49.54 101,720
2018-09-28 49.49 50.12 49.46 49.97 133,187
2018-09-27 49.91 50.01 49.62 49.655 98,141
2018-09-26 50.02 50.17 49.69 49.74 180,744
2018-09-25 50.50 50.66 50.18 50.255 98,762
2018-09-24 50.79 50.80 50.48 50.61 150,407
2018-09-21 50.68 50.93 50.66 50.925 150,556
2018-09-20 50.95 51.09 50.77 50.825 155,333
2018-09-19 50.71 50.84 50.595 50.595 81,857
2018-09-18 49.70 50.28 49.67 50.11 87,368
2018-09-17 50.06 50.10 49.65 49.715 70,778
2018-09-14 49.16 49.86 49.16 49.85 111,376
2018-09-13 49.18 49.46 49.08 49.315 115,841
2018-09-12 49.25 49.25 48.83 48.995 128,141
2018-09-11 49.18 49.69 49.15 49.235 171,214
2018-09-10 49.62 49.74 49.34 49.395 190,919
2018-09-07 49.96 49.96 49.25 49.61 172,788
2018-09-06 50.13 50.29 49.89 49.895 187,735
2018-09-05 50.34 50.55 50.03 50.04 303,522
2018-09-04 50.36 50.60 50.14 50.415 147,699

» More Hartford Finl Svcs Group Stock Price History

To see other companies like Hartford Finl Svcs Group (HIG), view our stock market today for news, and other data.