Hartford Financial Services Group, Inc. (The) Historical Stock Prices

HGH 
$31.19
*  
0.19
0.61%
Get HGH Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading HGH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HGH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.07  31.19  30.9201  31.19 22,098
05/26/2015 30.96 31.19 30.9201 31.19 22,098
05/22/2015 30.93 31 30.89 31 10,782
05/21/2015 31.01 31.099 30.97 30.99 85,688
05/20/2015 31.01 31.01 30.92 30.99 18,848
05/19/2015 30.94 30.96 30.81 30.93 41,814
05/18/2015 30.97 30.97 30.78 30.94 23,155
05/15/2015 31.09 31.09 30.77 30.94 27,604
05/14/2015 30.75 30.99 30.61 30.99 31,759
05/13/2015 30.48 30.63 30.36 30.62 47,007
05/12/2015 30.39 30.49 30.15 30.42 27,143
05/11/2015 30.75 30.7899 30.3 30.44 25,082
05/08/2015 30.74 30.99 30.56 30.84 40,340
05/07/2015 30.37 30.66 30.27 30.43 65,253
05/06/2015 31 31 30.21 30.29 169,325
05/05/2015 31.24 31.24 30.9 30.96 31,633
05/04/2015 31.11 31.2 31.07 31.17 20,993
05/01/2015 31.22 31.26 31.03 31.06 157,253
04/30/2015 30.93 31.33 30.88 31.28 169,320
04/29/2015 30.95 31.1 30.73 31.04 40,266
04/28/2015 31.2 31.32 31.16 31.17 43,287
04/27/2015 31.22 31.3331 31.13 31.2 61,650
04/24/2015 31.11 31.32 31.1 31.28 143,660
04/23/2015 31.22 31.39 31.093 31.15 37,714
04/22/2015 31.08 31.24 30.99 31.19 32,102
04/21/2015 31.19 31.28 31.1 31.1 39,736
04/20/2015 31.02 31.24 30.87 31.12 31,691
04/17/2015 31.17 31.2 30.944 30.97 89,077
04/16/2015 31.14 31.27 31.1 31.17 74,973
04/15/2015 31.15 31.3 30.95 31.25 38,669
04/14/2015 30.8598 31.19 30.8598 31.06 43,888
04/13/2015 30.92 31.06 30.84 30.96 33,063
04/10/2015 31 31.07 30.8 30.99 40,870
04/09/2015 30.98 31.05 30.91 30.95 26,622
04/08/2015 30.71 30.9299 30.71 30.86 65,993
04/07/2015 30.72 30.86 30.68 30.77 19,194
04/06/2015 30.88 30.93 30.6779 30.79 17,524
04/02/2015 30.81 30.838 30.63 30.83 61,369
04/01/2015 30.77 30.85 30.67 30.78 22,609
03/31/2015 30.65 30.8 30.53 30.72 24,434
03/30/2015 30.75 30.8161 30.51 30.61 44,496
03/27/2015 31.26 31.32 31.2 31.25 42,140
03/26/2015 31.21 31.25 31.09 31.2 52,114
03/25/2015 31.31 31.32 31.05 31.16 91,517
03/24/2015 31.42 31.42 31.16 31.16 49,345
03/23/2015 31.48 31.51 31.33 31.33 46,363
03/20/2015 31.25 31.61 31.198 31.41 142,392
03/19/2015 31.22 31.3371 31.08 31.13 47,378
03/18/2015 31.02 31.34 30.97 31.23 30,266
03/17/2015 30.85 31.09 30.78 30.97 29,843
03/16/2015 30.8157 31.01 30.8148 31 24,764
03/13/2015 30.78 30.87 30.6 30.82 16,665
03/12/2015 30.7 30.82 30.69 30.738 30,471
03/11/2015 30.56 30.7 30.52 30.67 19,385
03/10/2015 30.37 30.6 30.25 30.55 37,498
03/09/2015 30.39 30.39 30.15 30.38 35,522
03/06/2015 30.38 30.44 30.19 30.39 43,195
03/05/2015 30.53 30.53 30.3901 30.46 33,026
03/04/2015 30.29 30.49 30.26 30.36 94,093
03/03/2015 30.11 30.31 30.11 30.28 242,929
03/02/2015 30.36 30.37 30.24 30.25 67,360
02/27/2015 30.31 30.35 30.2401 30.26 65,503
02/26/2015 30.22 30.32 30.22 30.28 19,596
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?