Hartford Financial Services Group (HIG) Historical Stock Data
95.30 ↓3.79 (-3.82%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIG is down -0.15% a day on average. There have been 16 days where Hartford Financial Services Group closed green and 14 days where HIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 97.00 | 95.30 | ↓$1.70 (-1.75%) | 94.47 | 98.67 | 2.89M |
| 2024-04-25 | 99.77 | 99.09 | ↓$0.68 (-0.68%) | 98.47 | 100.07 | 2.01M |
| 2024-04-24 | 99.25 | 99.86 | ↑$0.61 (0.61%) | 99.25 | 100.11 | 1.88M |
| 2024-04-23 | 100.27 | 100.03 | ↓$0.24 (-0.24%) | 99.54 | 100.80 | 1.63M |
| 2024-04-22 | 99.64 | 99.82 | ↑$0.18 (0.18%) | 98.86 | 100.60 | 1.43M |
| 2024-04-19 | 97.72 | 98.95 | ↑$1.23 (1.26%) | 97.29 | 99.07 | 1.48M |
| 2024-04-18 | 96.54 | 96.95 | ↑$0.41 (0.42%) | 96.20 | 97.82 | 1.62M |
| 2024-04-17 | 96.54 | 95.78 | ↓$0.76 (-0.79%) | 95.52 | 97.56 | 2.62M |
| 2024-04-16 | 97.88 | 97.73 | ↓$0.15 (-0.15%) | 97.05 | 98.29 | 1.62M |
| 2024-04-15 | 98.99 | 97.30 | ↓$1.69 (-1.71%) | 96.82 | 99.43 | 1.63M |
| 2024-04-12 | 97.55 | 97.78 | ↑$0.23 (0.24%) | 97.07 | 98.53 | 1.81M |
| 2024-04-11 | 98.77 | 97.34 | ↓$1.43 (-1.45%) | 97.28 | 98.77 | 1.25M |
| 2024-04-10 | 98.57 | 99.31 | ↑$0.74 (0.75%) | 98.40 | 99.60 | 2.01M |
| 2024-04-09 | 102.89 | 98.87 | ↓$4.02 (-3.91%) | 98.77 | 102.93 | 2.19M |
| 2024-04-08 | 103.27 | 102.76 | ↓$0.51 (-0.49%) | 102.61 | 103.64 | 1.51M |
| 2024-04-05 | 102.24 | 103.24 | ↑$1.00 (0.98%) | 101.89 | 103.29 | 1.51M |
| 2024-04-04 | 102.53 | 101.82 | ↓$0.71 (-0.69%) | 101.41 | 103.40 | 1.50M |
| 2024-04-03 | 101.94 | 102.12 | ↑$0.18 (0.18%) | 101.80 | 103.02 | 1.79M |
| 2024-04-02 | 102.58 | 101.86 | ↓$0.72 (-0.70%) | 101.75 | 103.20 | 1.67M |
| 2024-04-01 | 102.98 | 102.49 | ↓$0.49 (-0.48%) | 102.07 | 103.10 | 1.29M |
| 2024-03-28 | 102.61 | 103.05 | ↑$0.44 (0.43%) | 102.29 | 103.27 | 1.55M |
| 2024-03-27 | 101.35 | 102.30 | ↑$0.95 (0.94%) | 101.28 | 102.53 | 1.81M |
| 2024-03-26 | 100.54 | 100.90 | ↑$0.36 (0.36%) | 100.41 | 101.49 | 2.22M |
| 2024-03-25 | 100.24 | 100.67 | ↑$0.43 (0.43%) | 100.20 | 101.21 | 1.79M |
| 2024-03-22 | 100.86 | 100.16 | ↓$0.70 (-0.69%) | 100.13 | 101.14 | 1.39M |
| 2024-03-21 | 101.14 | 100.55 | ↓$0.59 (-0.58%) | 100.42 | 101.37 | 1.94M |
| 2024-03-20 | 100.23 | 101.12 | ↑$0.89 (0.89%) | 99.77 | 101.32 | 1.82M |
| 2024-03-19 | 99.94 | 100.40 | ↑$0.46 (0.46%) | 99.56 | 100.50 | 2.63M |
| 2024-03-18 | 98.93 | 99.65 | ↑$0.72 (0.73%) | 98.93 | 99.90 | 2.86M |
| 2024-03-15 | 98.18 | 99.07 | ↑$0.89 (0.91%) | 98.11 | 99.56 | 4.95M |
Create an account or log in to view more rows.
$HIG the redness has arrived
$HIG green shoots
$HIG is it time?
$HIG CHUG CHUG CHUG
$HIG to the moon
$HIG I love you!
$HIG There is nothing wrong with a decent pullback
$HIG NOT SELLING.
$HIG starting to gap up a little
$HIG lets see if it can hold the line