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

HIG 
$41.1
*  
0.33
0.81%
Get HIG Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading HIG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HIG 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 01-FEB-2015 TO 01-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  41.09  41.36  40.92  41.10 2,266,891
05/01/2015 41.07 41.36 40.92 41.1 2,270,921
04/30/2015 41.19 41.43 40.63 40.77 3,875,768
04/29/2015 41.13 41.67 41.1 41.37 5,071,400
04/28/2015 41.4 41.97 41.11 41.37 4,425,330
04/27/2015 41.89 41.92 41.365 41.4 3,861,935
04/24/2015 41.47 41.905 41.4 41.84 2,574,896
04/23/2015 41.25 41.67 41.25 41.47 3,749,939
04/22/2015 41.39 41.55 41.21 41.41 2,629,537
04/21/2015 42.17 42.29 41.37 41.42 2,533,426
04/20/2015 42.15 42.23 42.01 42.09 1,329,475
04/17/2015 42.36 42.44 41.725 41.9 2,364,736
04/16/2015 42.65 42.81 42.37 42.66 1,656,822
04/15/2015 42.64 42.91 42.54 42.69 3,060,541
04/14/2015 42.75 42.95 42.45 42.63 1,569,582
04/13/2015 42.45 42.95 42.34 42.86 1,869,360
04/10/2015 42.41 42.59 42.21 42.56 1,721,228
04/09/2015 42.22 42.49 42.08 42.45 2,320,912
04/08/2015 42.02 42.43 41.9 42.4 1,773,049
04/07/2015 42.33 42.55 42.01 42.02 1,406,990
04/06/2015 41.72 42.58 41.56 42.33 2,432,383
04/02/2015 41.8 42.19 41.68 42.13 1,433,142
04/01/2015 41.7 41.96 41.52 41.79 2,142,564
03/31/2015 42.08 42.145 41.7 41.82 3,514,572
03/30/2015 42.1 42.48 42.02 42.37 1,836,956
03/27/2015 42.04 42.12 41.77 41.95 2,448,823
03/26/2015 42.11 42.27 41.9 42.12 2,388,647
03/25/2015 42.81 42.96 42.21 42.21 2,310,391
03/24/2015 43 43.21 42.79 42.81 2,563,003
03/23/2015 43.1 43.42 42.99 42.99 2,480,745
03/20/2015 42.63 43.13 42.61 43.1 4,384,698
03/19/2015 42.71 42.77 42.37 42.57 2,439,672
03/18/2015 42.5 43.12 42.37 42.87 3,464,958
03/17/2015 42.48 42.72 42.27 42.52 3,257,069
03/16/2015 42.2 42.81 42.13 42.69 3,899,011
03/13/2015 42.14 42.62 41.745 42.05 5,693,142
03/12/2015 41.51 42.26 41.51 42.26 2,524,594
03/11/2015 40.97 41.54 40.9 41.31 3,662,652
03/10/2015 41 41.06 40.42 40.69 5,442,590
03/09/2015 40.99 41.43 40.86 41.38 2,152,040
03/06/2015 40.97 41.84 40.8 41.01 3,257,672
03/05/2015 40.66 41.1 40.6 40.99 2,446,868
03/04/2015 40.78 40.85 40.5 40.7 3,589,177
03/03/2015 41.03 41.285 41.01 41.25 1,696,822
03/02/2015 40.88 41.295 40.76 41.26 2,844,554
02/27/2015 41 41.12 40.7 40.96 3,730,008
02/26/2015 40.95 41.16 40.795 40.99 2,858,293
02/25/2015 41.21 41.39 40.99 41.01 2,496,911
02/24/2015 41.12 41.41 41.1 41.32 2,326,210
02/23/2015 41.45 41.46 40.99 41.16 1,626,787
02/20/2015 41.24 41.56 40.865 41.47 4,042,583
02/19/2015 41.03 41.5 41.01 41.43 2,005,354
02/18/2015 41.35 41.5 41.08 41.19 2,292,689
02/17/2015 41.17 41.77 41.1 41.53 2,115,033
02/13/2015 41 41.345 40.95 41.27 2,111,122
02/12/2015 40.67 41.11 40.61 41.08 1,994,880
02/11/2015 40.58 40.67 40.24 40.55 1,954,786
02/10/2015 40.74 40.84 40.22 40.59 1,896,739
02/09/2015 40.01 40.47 40 40.37 2,159,212
02/06/2015 40.31 40.7501 40.19 40.28 3,763,602
02/05/2015 39.69 40.185 39.52 40.01 4,024,010
02/04/2015 39.64 40.335 39.54 39.75 4,703,742
02/03/2015 39.64 39.95 38.89 39.63 12,258,580
02/02/2015 38.93 39.71 38.65 39.56 5,173,467
*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?