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
2018-07-20 52.50 52.86 52.25 52.30 110,495
2018-07-19 53.53 53.53 52.66 52.675 137,723
2018-07-18 53.16 53.85 53.10 53.67 98,754
2018-07-17 53.28 53.41 53.06 53.25 72,764
2018-07-16 52.64 53.09 52.54 53.045 71,214
2018-07-13 52.42 52.69 52.27 52.49 49,943
2018-07-12 52.78 52.78 52.32 52.56 57,370
2018-07-11 53.09 53.28 52.60 52.80 131,113
2018-07-10 53.44 53.45 52.87 53.25 89,096
2018-07-09 52.24 53.29 52.24 53.29 171,155
2018-07-06 51.61 52.13 51.61 51.84 51,965
2018-07-05 51.81 51.92 51.53 51.68 73,103
2018-07-03 51.52 51.95 51.52 51.60 39,695
2018-07-02 50.96 51.50 50.96 51.27 96,803
2018-06-29 51.11 51.72 50.91 51.27 180,115
2018-06-28 50.83 51.13 50.51 50.86 133,696
2018-06-27 51.39 51.77 50.71 50.76 125,506
2018-06-26 51.59 51.69 51.23 51.59 67,781
2018-06-25 51.81 51.92 51.31 51.75 150,824
2018-06-22 51.68 52.01 51.66 51.85 70,661
2018-06-21 51.97 52.12 51.365 51.49 112,595
2018-06-20 53.00 53.00 52.14 52.15 75,416
2018-06-19 52.88 53.26 52.83 53.01 113,986
2018-06-18 53.08 53.185 52.45 53.185 219,443
2018-06-15 53.04 53.63 52.53 53.61 184,101
2018-06-14 52.97 53.19 52.72 53.11 136,008
2018-06-13 52.98 53.59 52.94 53.215 114,232
2018-06-12 53.01 53.46 52.76 52.99 78,510
2018-06-11 53.42 53.42 52.87 52.895 72,238
2018-06-08 52.99 53.30 52.97 53.30 114,488

» 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.