Quantcast

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

HIG 
$52.67
*  
0.96
1.79%
Get HIG Alerts
*Delayed - data as of Jul. 19, 2018  -  Find a broker to begin trading HIG now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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 19-APR-2018 TO 19-JUL-2018

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 53.55 53.61 52.63 52.67 1,882,548
07/19/2018 53.49 53.61 52.63 52.67 1,882,548
07/18/2018 53.23 53.87 53.02 53.63 1,713,918
07/17/2018 53.2 53.46 52.61 53.26 1,173,103
07/16/2018 52.54 53.12 52.46 53.07 1,033,028
07/13/2018 52.33 52.71 52.18 52.53 689,772
07/12/2018 53.08 53.08 52.29 52.53 1,233,759
07/11/2018 53.02 53.33 52.59 52.75 2,015,495
07/10/2018 53.35 53.49 52.86 53.24 1,681,930
07/09/2018 52.04 53.31 52.01 53.29 2,231,419
07/06/2018 51.61 52.15 51.54 51.85 1,080,978
07/05/2018 51.89 51.99 51.5 51.7 1,264,474
07/03/2018 51.54 51.98 51.44 51.57 703,975
07/02/2018 50.88 51.54 50.47 51.33 1,722,806
06/29/2018 51.11 51.74 50.85 51.13 3,272,780
06/28/2018 50.69 51.15 50.46 50.93 1,672,535
06/27/2018 51.46 51.78 50.6898 50.77 2,082,091
06/26/2018 51.55 51.73 51.16 51.59 2,464,372
06/25/2018 51.8 51.94 51.3 51.66 2,050,149
06/22/2018 51.86 52.02 51.6 51.78 2,279,959
06/21/2018 51.95 52.17 51.36 51.47 1,402,456
06/20/2018 53.18 53.21 52.095 52.14 1,649,590
06/19/2018 52.61 53.31 52.61 53.05 2,066,444
06/18/2018 53.1 53.305 52.41 53.17 2,577,600
06/15/2018 52.89 53.76 52.505 53.76 4,230,990
06/14/2018 53.2 53.21 52.64 53.08 2,092,534
06/13/2018 53.04 53.6 52.92 53.1 1,630,784
06/12/2018 53 53.62 52.73 53 1,249,217
06/11/2018 53.35 53.49 52.85 52.86 2,543,886
06/08/2018 52.86 53.33 52.84 53.26 1,350,251
06/07/2018 52.54 52.86 52.07 52.76 3,062,354
06/06/2018 52.59 52.92 52.14 52.53 1,415,990
06/05/2018 52.55 52.62 52.021 52.47 2,101,977
06/04/2018 52.76 53.21 52.52 52.67 1,413,637
06/01/2018 52.9 53.17 52.4 52.49 1,764,755
05/31/2018 52.8 52.87 52.21 52.33 2,569,470
05/30/2018 52.42 53.52 52.255 53.21 2,131,393
05/29/2018 52.44 52.44 51.29 51.85 2,947,889
05/25/2018 52.84 53.04 52.65 52.92 1,362,263
05/24/2018 53.06 53.18 52.65 53.03 1,175,985
05/23/2018 53.54 53.82 52.75 53.31 1,269,826
05/22/2018 53.54 54.035 53.19 53.75 1,663,769
05/21/2018 53.58 53.82 53.45 53.61 1,923,160
05/18/2018 53.19 53.61 53.08 53.43 4,175,615
05/17/2018 52.82 53.37 52.69 53.27 1,850,186
05/16/2018 52.76 53.07 52.5 52.86 1,233,073
05/15/2018 52.38 52.96 52.32 52.73 1,481,867
05/14/2018 52.75 52.75 52.18 52.46 1,738,892
05/11/2018 52.89 53.18 52.48 52.56 1,528,141
05/10/2018 52.78 52.97 52.34 52.81 1,329,280
05/09/2018 52.81 52.92 52.31 52.67 943,897
05/08/2018 52.55 52.87 52.12 52.56 1,758,451
05/07/2018 52.76 52.76 52.08 52.63 1,591,894
05/04/2018 51.6 53.05 51.44 52.73 1,871,168
05/03/2018 51.92 52.05 50.83 51.79 2,602,988
05/02/2018 53.62 53.65 52.21 52.29 2,537,056
05/01/2018 53.67 54.03 53.43 53.9 1,888,739
04/30/2018 54.94 54.98 53.78 53.84 2,827,953
04/27/2018 53.99 55.16 53.5 54.58 3,414,098
04/26/2018 51.73 52.24 51.43 52.2 2,572,721
04/25/2018 51.31 52.05 51.07 51.83 2,183,868
04/24/2018 51.72 52.265 51.02 51.23 2,833,222
04/23/2018 52.14 52.24 51.75 51.96 1,318,490
04/20/2018 52.27 52.33 51.72 52.03 1,295,462
04/19/2018 51.91 52.33 51.8 52.03 1,220,092
*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?

Smart Portfolio