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

HGH 
$30.29
*  
0.17
0.56%
Get HGH Alerts
*Delayed - data as of Mar. 6, 2015 13:22 ET  -  Find a broker to begin trading HGH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HGH Real Time
 
 
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: 1 Year, From 05-MAR-2014 TO 05-MAR-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.
13:22  30.31  30.38  30.19  30.29 20,258
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
02/25/2015 30.37 30.37 30.27 30.31 53,455
02/24/2015 30.4 30.4 30.2109 30.33 27,008
02/23/2015 30.39 30.39 30.19 30.34 19,207
02/20/2015 30.16 30.28 30.01 30.28 17,667
02/19/2015 30.04 30.26 29.9001 30 40,658
02/18/2015 30.33 30.33 29.77 30.07 35,156
02/17/2015 30.4 30.4 30.11 30.25 47,131
02/13/2015 30.39 30.4 30.356 30.4 14,049
02/12/2015 30.4 30.4 30.3601 30.38 22,633
02/11/2015 30.4 30.4 30.04 30.4 32,142
02/10/2015 30.4 30.4 30.3 30.39 42,501
02/09/2015 30.23 30.4 30.23 30.4 15,492
02/06/2015 30.53 30.669 30.3 30.38 25,780
02/05/2015 30.41 30.66 30.41 30.66 27,675
02/04/2015 30.25 30.545 30.25 30.48 39,915
02/03/2015 30.4 30.63 30.3716 30.49 18,589
02/02/2015 30.44 30.59 30.44 30.5 31,042
01/30/2015 30.58 30.58 30.48 30.52 21,117
01/29/2015 30.18 30.7 30.15 30.44 25,207
01/28/2015 30.22 30.25 30.06 30.25 16,069
01/27/2015 30.14 30.26 29.96 30.12 20,270
01/26/2015 30.28 30.38 30.02 30.05 43,742
01/23/2015 30.19 30.41 30.19 30.22 60,535
01/22/2015 30.15 30.32 30.03 30.3 31,256
01/21/2015 30.13 30.19 30.02 30.04 75,993
01/20/2015 30.14 30.27 30.1 30.18 51,859
01/16/2015 29.72 30.284 29.72 30.19 49,364
01/15/2015 30.02 30.02 29.7 29.86 21,930
01/14/2015 30.05 30.11 29.9459 29.99 21,341
01/13/2015 29.98 30.06 29.91 30.02 31,225
01/12/2015 30.02 30.07 29.93 30.02 29,103
01/09/2015 30.07 30.07 29.89 29.89 34,112
01/08/2015 30.04 30.125 30 30.04 20,087
01/07/2015 30.04 30.12 29.95 29.99 25,671
01/06/2015 29.99 29.99 29.8 29.91 29,521
01/05/2015 30.07 30.07 29.674 29.94 42,995
01/02/2015 30.01 30.26 29.8801 30.09 25,223
12/31/2014 29.95 30.12 29.77 29.96 30,597
12/30/2014 29.81 30.19 29.77 30.06 17,145
12/29/2014 30.2 30.26 29.79 29.96 35,958
12/26/2014 30.68 30.69 30.2 30.55 17,124
12/24/2014 30.6 30.73 30.6 30.67 12,156
12/23/2014 30.64 30.72 30.51 30.69 16,877
12/22/2014 30.41 30.62 30.41 30.5268 33,106
12/19/2014 30.12 30.64 30.12 30.5 24,557
12/18/2014 29.8 30.282 29.8 30.2 22,587
12/17/2014 29.57 29.9 29.57 29.881 14,880
12/16/2014 29.99 29.99 29.7 29.7 22,576
12/15/2014 30.17 30.17 29.8556 29.97 16,187
12/12/2014 30.12 30.2011 30.022 30.03 14,146
12/11/2014 29.91 30.24 29.9 30.12 33,242
12/10/2014 30.39 30.49 29.84 29.95 35,167
12/09/2014 30.21 30.5299 30.14 30.51 31,535
12/08/2014 29.87 30.37 29.87 30.32 17,017
12/05/2014 29.9 30.22 29.87 30.03 23,166
12/04/2014 30.18 30.18 29.71 29.91 62,103
12/03/2014 30.3 30.44 30.01 30.03 25,842
12/02/2014 30.45 30.532 30.19 30.29 42,963
12/01/2014 30.64 30.64 30.42 30.42 32,974
11/28/2014 30.53 30.65 30.4762 30.63 7,168
11/26/2014 30.35 30.38 30.25 30.35 54,598
11/25/2014 30.62 30.62 30.27 30.35 56,902
11/24/2014 30.66 30.68 30.58 30.65 50,338
11/21/2014 30.58 30.62 30.53 30.58 14,810
11/20/2014 30.49 30.49 30.46 30.48 10,876
11/19/2014 30.55 30.57 30.41 30.44 29,256
11/18/2014 30.55 30.55 30.47 30.47 23,291
11/17/2014 30.53 30.59 30.05 30.47 390,247
11/14/2014 30.31 30.55 30.31 30.48 26,527
11/13/2014 30.45 30.45 30.29 30.36 28,897
11/12/2014 30.38 30.44 30.237 30.28 17,685
11/11/2014 30.11 30.44 30.08 30.39 42,835
11/10/2014 30.22 30.25 30.06 30.08 62,047
11/07/2014 30.1 30.2604 30.1 30.17 39,391
11/06/2014 30.11 30.229 30.11 30.14 27,266
11/05/2014 30.25 30.3 30.1 30.11 42,853
11/04/2014 30.31 30.31 30.21 30.25 34,423
11/03/2014 30.35 30.35 30.21 30.24 84,557
10/31/2014 30.35 30.35 30.05 30.28 97,977
10/30/2014 30.15 30.28 30.15 30.23 10,814
10/29/2014 30.37 30.37 30.16 30.26 17,061
10/28/2014 30.28 30.32 30.1 30.28 15,733
10/27/2014 30.1 30.26 30.1 30.19 13,685
10/24/2014 30.23 30.7 30.03 30.08 33,952
10/23/2014 30.34 30.34 30.1 30.12 40,254
10/22/2014 30.23 30.34 30.2 30.21 27,294
10/21/2014 30.21 30.75 30.21 30.27 44,493
10/20/2014 30.14 30.32 30.13 30.24 31,414
10/17/2014 29.87 30.57 29.87 30.05 294,534
10/16/2014 29.54 29.98 29.54 29.98 118,225
10/15/2014 29.43 29.74 29.43 29.58 53,495
10/14/2014 29.6 29.7 29.6 29.68 10,894
10/13/2014 29.5601 29.7 29.5601 29.58 10,150
10/10/2014 29.6 29.7 29.49 29.64 13,989
10/09/2014 29.64 29.69 29.6 29.61 41,064
10/08/2014 29.6 29.677 29.52 29.677 67,640
10/07/2014 29.65 29.68 29.52 29.65 14,075
10/06/2014 29.63 29.722 29.6 29.6 25,878
10/03/2014 29.69 29.74 29.55 29.7 10,155
10/02/2014 29.34 29.6 29.34 29.53 17,646
10/01/2014 29.62 29.66 29.35 29.37 16,452
09/30/2014 29.43 29.63 29.38 29.59 19,109
09/29/2014 29.15 29.54 28.82 29.54 21,656
09/26/2014 29.88 29.986 29.68 29.69 399,493
09/25/2014 29.9 29.94 29.8101 29.9 80,412
09/24/2014 29.83 30 29.83 30 15,223
09/23/2014 29.97 29.97 29.86 29.95 21,167
09/22/2014 30 30 29.88 29.93 46,633
09/19/2014 30.11 30.11 29.896 29.98 15,028
09/18/2014 29.87 30.0299 29.87 30.01 20,234
09/17/2014 29.9 29.97 29.78 29.97 34,972
09/16/2014 29.753 29.9 29.72 29.86 29,809
09/15/2014 29.727 29.9 29.727 29.89 15,651
09/12/2014 29.6 29.72 29.553 29.72 13,772
09/11/2014 29.76 29.82 29.68 29.72 67,943
09/10/2014 29.71 29.829 29.7001 29.78 38,677
09/09/2014 29.82 29.88 29.51 29.83 39,245
09/08/2014 29.89 29.94 29.7901 29.84 10,434
09/05/2014 29.77 29.91 29.34 29.86 37,919
09/04/2014 29.87 30.01 29.62 29.63 22,552
09/03/2014 30.12 30.12 29.92 30.05 15,858
09/02/2014 30.16 30.16 29.95 30.04 14,022
08/29/2014 30.15 30.22 30.02 30.16 16,528
08/28/2014 30.18 30.186 30.05 30.06 13,014
08/27/2014 30 30.14 30 30.11 15,390
08/26/2014 29.97 30.07 29.95 30.05 12,595
08/25/2014 29.95 30.06 29.8901 30.06 14,670
08/22/2014 29.97 30.03 29.96 30.02 10,892
08/21/2014 30.05 30.05 29.942 30.05 10,767
08/20/2014 29.95 30.04 29.94 30.03 18,496
08/19/2014 30 30 29.8301 29.95 19,369
08/18/2014 29.96 29.96 29.7 29.96 176,578
08/15/2014 29.76 29.92 29.72 29.92 16,024
08/14/2014 29.838 29.9263 29.74 29.89 20,961
08/13/2014 29.79 29.93 29.73 29.84 31,764
08/12/2014 29.642 29.708 29.53 29.68 65,891
08/11/2014 29.71 29.8014 29.55 29.69 46,654
08/08/2014 29.65 29.94 29.65 29.78 13,032
08/07/2014 29.372 29.8 29.35 29.8 28,242
08/06/2014 29.36 29.43 29.34 29.41 11,808
08/05/2014 29.3 29.49 29.3 29.38 118,035
08/04/2014 29.46 29.67 29.215 29.47 26,360
08/01/2014 29.6 29.71 29.34 29.57 30,780
07/31/2014 29.95 30.03 29.5 29.73 49,679
07/30/2014 30.15 30.15 29.87 30.03 18,834
07/29/2014 29.99 30.1098 29.98 30.08 237,352
07/28/2014 30.09 30.09 29.93 30.02 15,588
07/25/2014 29.84 30.08 29.7 30.07 34,376
07/24/2014 29.73 29.8402 29.7 29.84 22,043
07/23/2014 29.74 29.92 29.74 29.77 18,932
07/22/2014 29.84 29.8933 29.79 29.8 85,298
07/21/2014 29.9 29.99 29.81 29.9 19,118
07/18/2014 29.9 30.08 29.88 29.88 53,151
07/17/2014 29.87 30.02 29.85 29.9 27,320
07/16/2014 30 30.05 29.85 30.01 29,933
07/15/2014 30.08 30.09 29.93 30.08 11,526
07/14/2014 30.1 30.15 29.85 30.01 29,365
07/11/2014 29.88 30.09 29.88 30.05 30,608
07/10/2014 29.82 30.05 29.82 29.94 26,978
07/09/2014 30.09 30.1 29.9416 29.97 60,739
07/08/2014 29.856 30.03 29.856 30.03 11,302
07/07/2014 30.09 30.09 29.6 29.86 12,704
07/03/2014 30.26 30.3 29.52 29.94 41,037
07/02/2014 30.22 30.35 29.98 30.07 25,674
07/01/2014 29.97 30.2 29.95 30.19 19,066
06/30/2014 29.9 29.94 29.81 29.94 10,045
06/27/2014 30.1 30.1 29.77 29.81 51,901
06/26/2014 30.23 30.395 30.07 30.36 160,126
06/25/2014 30.16 30.22 30.12 30.16 119,554
06/24/2014 30.05 30.22 30.05 30.1 29,458
06/23/2014 30.22 30.2899 30.043 30.05 35,571
06/20/2014 30.18 30.33 30.1 30.1 63,982
06/19/2014 29.97 30.31 29.97 30.26 22,679
06/18/2014 29.97 30.09 29.96 30.03 18,085
06/17/2014 29.96 30.17 29.88 30.07 455,518
06/16/2014 29.81 29.96 29.77 29.96 26,531
06/13/2014 29.7 29.814 29.7 29.78 14,459
06/12/2014 29.74 29.83 29.64 29.71 47,866
06/11/2014 29.573 29.67 29.53 29.64 28,393
06/10/2014 29.85 29.85 29.548 29.59 46,006
06/09/2014 29.66 29.8 29.63 29.74 29,662
06/06/2014 29.92 29.92 29.61 29.65 33,395
06/05/2014 29.87 30 29.5401 29.78 17,079
06/04/2014 30.01 30.416 29.04 29.93 86,188
06/03/2014 30 30.19 29.83 29.83 34,510
06/02/2014 29.9 30.16 29.84 30.16 13,197
05/30/2014 30.1 30.13 29.6701 30.08 18,880
05/29/2014 29.97 30.09 29.94 30.03 30,321
05/28/2014 30 30.11 29.9865 30.075 18,054
05/27/2014 30.07 30.105 29.93 29.9969 12,348
05/23/2014 30.06 30.18 29.86 30.09 27,298
05/22/2014 30.28 30.28 29.77 29.99 26,235
05/21/2014 30.21 30.38 30.01 30.02 54,554
05/20/2014 30.36 30.38 30.21 30.25 29,784
05/19/2014 30.29 30.39 30.16 30.31 29,942
05/16/2014 30.27 30.27 30.0201 30.16 11,096
05/15/2014 30.16 30.2004 30.09 30.17 13,403
05/14/2014 30.34 30.34 30.1325 30.19 11,801
05/13/2014 30.16 30.37 30.16 30.25 22,640
05/12/2014 30.1 30.2599 30.1 30.19 13,727
05/09/2014 30.21 30.22 30.0501 30.18 17,330
05/08/2014 30.2 30.2 30.05 30.1 22,670
05/07/2014 30.21 30.23 29.98 30.17 15,536
05/06/2014 30.05 30.21 30.05 30.1 24,733
05/05/2014 29.84 30.3325 29.84 30.06 21,433
05/02/2014 30.05 30.0899 29.93 29.99 16,694
05/01/2014 30.04 30.06 29.75 30.06 13,258
04/30/2014 29.91 29.99 29.73 29.91 13,542
04/29/2014 29.84 29.93 29.71 29.8 45,397
04/28/2014 29.48 29.82 29.44 29.79 37,974
04/25/2014 29.45 29.51 29.3201 29.49 56,188
04/24/2014 29.27 29.41 29.27 29.39 38,933
04/23/2014 29.31 29.48 29.23 29.29 41,728
04/22/2014 29.32 29.45 29.3 29.38 41,928
04/21/2014 29.22 29.36 29.21 29.3 17,780
04/17/2014 29.56 29.57 29.04 29.17 290,684
04/16/2014 29.76 29.76 29.54 29.55 33,566
04/15/2014 29.71 29.71 29.56 29.6 17,772
04/14/2014 29.69 29.7546 29.58 29.62 16,508
04/11/2014 29.67 29.68 29.56 29.6 7,764
04/10/2014 29.6 29.68 29.57 29.62 18,427
04/09/2014 29.66 29.7 29.58 29.6 187,270
04/08/2014 29.72 29.72 29.54 29.54 18,971
04/07/2014 29.77 29.77 29.58 29.66 18,772
04/04/2014 29.78 29.78 29.58 29.74 17,203
04/03/2014 29.73 29.77 29.5636 29.64 17,994
04/02/2014 29.7 29.7499 29.58 29.6 43,841
04/01/2014 29.69 29.74 29.6 29.61 25,019
03/31/2014 29.83 29.83 29.53 29.62 51,099
03/28/2014 29.85 29.85 29.62 29.62 16,118
03/27/2014 30.17 30.26 30.068 30.08 31,583
03/26/2014 30.2 30.2 30.03 30.07 13,720
03/25/2014 30.13 30.13 29.97 30.06 27,159
03/24/2014 30.39 30.39 29.75 29.98 36,306
03/21/2014 30.28 30.28 30.07 30.19 20,549
03/20/2014 30.32 30.32 30.01 30.1393 179,379
03/19/2014 30.38 30.42 30.085 30.24 30,640
03/18/2014 30.01 30.31 29.97 30.29 30,032
03/17/2014 30.16 30.37 29.99 29.99 98,276
03/14/2014 29.99 30.2 29.9 30 65,034
03/13/2014 29.82 30.32 29.82 29.93 33,865
03/12/2014 29.9 29.97 29.73 29.89 27,595
03/11/2014 29.87 30.05 29.77 30.05 62,405
03/10/2014 29.75 29.91 29.75 29.84 14,448
03/07/2014 29.84 29.87 29.67 29.87 17,973
03/06/2014 29.62 29.8 29.36 29.74 94,122
03/05/2014 29.53 29.55 29.19 29.55 13,543
*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?