Hartford Financial Services Group (HIG) Historical Stock Data
109.47 ↑2.41 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIG is down -0.25% a day on average. There have been 15 days where Hartford Financial Services Group closed green and 15 days where HIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 106.65 | 109.47 | ↑$2.82 (2.64%) | 106.11 | 109.78 | 5.82M |
| 2024-12-19 | 107.60 | 107.06 | ↓$0.54 (-0.50%) | 106.85 | 108.77 | 1.62M |
| 2024-12-18 | 108.57 | 107.06 | ↓$1.51 (-1.39%) | 106.98 | 109.67 | 1.89M |
| 2024-12-17 | 109.85 | 109.05 | ↓$0.80 (-0.73%) | 108.51 | 110.06 | 2.12M |
| 2024-12-16 | 112.00 | 110.73 | ↓$1.27 (-1.13%) | 110.69 | 112.77 | 1.46M |
| 2024-12-13 | 111.99 | 112.08 | ↑$0.09 (0.08%) | 111.21 | 112.37 | 1.62M |
| 2024-12-12 | 113.77 | 110.92 | ↓$2.85 (-2.51%) | 110.68 | 114.57 | 3.07M |
| 2024-12-11 | 113.29 | 113.03 | ↓$0.26 (-0.23%) | 111.60 | 113.55 | 1.88M |
| 2024-12-10 | 115.56 | 112.98 | ↓$2.58 (-2.23%) | 111.34 | 115.56 | 2.82M |
| 2024-12-09 | 119.38 | 116.21 | ↓$3.17 (-2.66%) | 115.61 | 119.74 | 2.02M |
| 2024-12-06 | 120.82 | 119.54 | ↓$1.28 (-1.06%) | 119.09 | 121.59 | 0.98M |
| 2024-12-05 | 121.07 | 121.22 | ↑$0.15 (0.12%) | 120.76 | 122.17 | 1.09M |
| 2024-12-04 | 120.46 | 120.60 | ↑$0.14 (0.12%) | 119.78 | 120.99 | 1.50M |
| 2024-12-03 | 121.95 | 120.84 | ↓$1.11 (-0.91%) | 120.38 | 122.40 | 1.16M |
| 2024-12-02 | 123.47 | 121.22 | ↓$2.25 (-1.82%) | 121.11 | 123.54 | 1.82M |
| 2024-11-29 | 124.02 | 123.31 | ↓$0.71 (-0.57%) | 123.20 | 124.71 | 816.41K |
| 2024-11-27 | 123.28 | 123.74 | ↑$0.46 (0.37%) | 122.63 | 124.90 | 1.04M |
| 2024-11-26 | 121.62 | 122.62 | ↑$1.00 (0.82%) | 121.06 | 122.74 | 1.03M |
| 2024-11-25 | 121.04 | 121.52 | ↑$0.48 (0.40%) | 120.80 | 122.33 | 3.38M |
| 2024-11-22 | 119.49 | 120.72 | ↑$1.23 (1.03%) | 119.49 | 120.88 | 1.06M |
| 2024-11-21 | 118.85 | 119.64 | ↑$0.79 (0.66%) | 117.84 | 120.06 | 0.90M |
| 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 |
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!