Hartford Financial Services Group (HIG) Historical Stock Data
118.21 ↑1.39 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIG is down -0.13% a day on average. There have been 14 days where Hartford Financial Services Group closed green and 16 days where HIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 117.80 | 118.21 | ↑$0.41 (0.35%) | 116.50 | 118.66 | 1.58M |
| 2024-11-19 | 116.93 | 116.82 | ↓$0.11 (-0.09%) | 115.80 | 117.31 | 1.66M |
| 2024-11-18 | 117.78 | 118.13 | ↑$0.35 (0.30%) | 116.95 | 118.50 | 875.93K |
| 2024-11-15 | 116.95 | 117.95 | ↑$1.00 (0.86%) | 116.60 | 118.31 | 1.26M |
| 2024-11-14 | 117.28 | 116.43 | ↓$0.85 (-0.72%) | 116.07 | 117.62 | 1.24M |
| 2024-11-13 | 117.56 | 117.64 | ↑$0.08 (0.07%) | 117.33 | 118.35 | 1.13M |
| 2024-11-12 | 117.57 | 117.90 | ↑$0.33 (0.28%) | 117.38 | 118.51 | 1.41M |
| 2024-11-11 | 118.00 | 117.70 | ↓$0.30 (-0.25%) | 117.59 | 118.92 | 1.06M |
| 2024-11-08 | 116.01 | 117.43 | ↑$1.42 (1.22%) | 115.44 | 117.73 | 1.62M |
| 2024-11-07 | 115.99 | 115.19 | ↓$0.80 (-0.69%) | 114.83 | 116.19 | 1.15M |
| 2024-11-06 | 117.46 | 116.72 | ↓$0.74 (-0.63%) | 115.43 | 117.64 | 2.31M |
| 2024-11-05 | 111.12 | 111.63 | ↑$0.51 (0.46%) | 110.60 | 111.78 | 1.18M |
| 2024-11-04 | 110.30 | 111.16 | ↑$0.86 (0.78%) | 110.06 | 111.21 | 1.41M |
| 2024-11-01 | 111.08 | 110.09 | ↓$0.99 (-0.89%) | 109.93 | 111.43 | 2.06M |
| 2024-10-31 | 112.15 | 110.44 | ↓$1.71 (-1.52%) | 110.40 | 113.02 | 2.49M |
| 2024-10-30 | 112.93 | 112.72 | ↓$0.21 (-0.19%) | 112.36 | 113.81 | 1.50M |
| 2024-10-29 | 113.36 | 112.14 | ↓$1.22 (-1.08%) | 112.09 | 113.84 | 2.03M |
| 2024-10-28 | 113.40 | 113.39 | ↓$0.01 (-0.01%) | 112.81 | 114.08 | 1.74M |
| 2024-10-25 | 113.73 | 112.26 | ↓$1.47 (-1.29%) | 111.28 | 114.64 | 2.96M |
| 2024-10-24 | 120.00 | 120.46 | ↑$0.46 (0.38%) | 119.77 | 120.75 | 1.47M |
| 2024-10-23 | 119.61 | 119.85 | ↑$0.24 (0.20%) | 119.26 | 120.31 | 1.34M |
| 2024-10-22 | 120.14 | 120.06 | ↓$0.08 (-0.07%) | 118.53 | 120.81 | 1.14M |
| 2024-10-21 | 122.00 | 120.93 | ↓$1.07 (-0.88%) | 120.77 | 122.41 | 0.97M |
| 2024-10-18 | 122.33 | 122.00 | ↓$0.33 (-0.27%) | 121.02 | 122.33 | 1.30M |
| 2024-10-17 | 121.54 | 122.33 | ↑$0.79 (0.65%) | 121.15 | 123.23 | 2.37M |
| 2024-10-16 | 118.81 | 119.62 | ↑$0.81 (0.68%) | 118.20 | 119.85 | 1.22M |
| 2024-10-15 | 118.93 | 118.59 | ↓$0.34 (-0.29%) | 118.33 | 120.36 | 1.27M |
| 2024-10-14 | 117.99 | 118.49 | ↑$0.50 (0.42%) | 117.11 | 118.77 | 779.95K |
| 2024-10-11 | 117.14 | 117.36 | ↑$0.22 (0.19%) | 116.69 | 118.01 | 1.22M |
| 2024-10-10 | 118.35 | 116.31 | ↓$2.04 (-1.72%) | 115.59 | 118.41 | 1.42M |
Create an account or log in to view more rows.
$HIG whats the news????
$HIG Many many bears
$HIG day trade is ok to buy here but sell later
$HIG it's going down??
$HIG the redness has arrived
$HIG green shoots
$HIG is it time?
$HIG CHUG CHUG CHUG
$HIG to the moon
$HIG I love you!