Hartford Finl Services Gp (NY: HIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	50.79	50.99	50.39	50.99	1,851,816	+0.12(+0.25%)
Oct 30, 2019	50.74	51.10	50.41	50.86	1,862,259	+0.12(+0.23%)
Oct 29, 2019	50.52	51.09	50.35	50.75	2,563,072	+0.31(+0.62%)
Oct 28, 2019	50.88	50.97	50.42	50.43	2,696,957	-0.30(-0.60%)
Oct 25, 2019	51.36	51.40	50.59	50.74	1,982,519	-0.62(-1.20%)
Oct 24, 2019	51.89	52.01	51.18	51.35	1,597,438	-0.34(-0.66%)
Oct 23, 2019	51.44	51.77	51.33	51.69	2,038,049	+0.33(+0.64%)
Oct 22, 2019	52.93	53.11	51.21	51.36	3,279,460	-2.02(-3.78%)
Oct 21, 2019	53.18	53.40	52.89	53.38	1,402,517	+0.68(+1.29%)
Oct 18, 2019	52.51	53.00	52.09	52.70	2,566,002	+0.33(+0.63%)
Oct 17, 2019	53.01	53.01	52.09	52.37	2,918,905	-0.24(-0.46%)
Oct 16, 2019	53.00	53.06	52.19	52.61	2,560,069	-0.53(-0.99%)
Oct 15, 2019	52.93	53.35	52.91	53.14	1,775,937	+0.29(+0.54%)
Oct 14, 2019	52.38	52.93	52.31	52.85	1,759,481	+0.47(+0.90%)
Oct 11, 2019	52.66	53.00	52.34	52.38	2,268,327	+0.25(+0.48%)
Oct 10, 2019	51.97	52.50	51.97	52.13	1,554,970	+0.25(+0.48%)
Oct 09, 2019	51.96	52.13	51.56	51.88	1,561,949	+0.23(+0.45%)
Oct 08, 2019	52.32	52.32	51.64	51.65	2,642,195	-1.00(-1.90%)
Oct 07, 2019	53.08	53.17	52.64	52.65	1,503,251	-0.51(-0.96%)
Oct 04, 2019	52.03	53.23	51.97	53.16	1,436,316	+1.16(+2.23%)
Oct 03, 2019	51.74	52.04	51.28	52.00	1,867,243	+0.12(+0.24%)
Oct 02, 2019	52.82	52.88	51.68	51.87	2,318,657	-1.23(-2.32%)
Oct 01, 2019	54.27	54.29	53.09	53.10	1,588,223	-1.04(-1.91%)
Sep 30, 2019	54.00	54.24	53.84	54.14	1,901,671	+0.14(+0.26%)
Sep 27, 2019	54.31	54.31	53.68	54.00	1,639,505	-0.14(-0.26%)
Sep 26, 2019	54.04	54.32	53.76	54.14	1,667,010	+0.23(+0.43%)
Sep 25, 2019	54.08	54.25	53.74	53.91	2,008,300	-0.18(-0.33%)
Sep 24, 2019	53.90	54.29	53.73	54.09	2,564,799	+0.32(+0.60%)
Sep 23, 2019	53.82	54.05	53.72	53.77	1,867,244	-0.22(-0.41%)
Sep 20, 2019	54.30	54.44	53.76	53.99	2,668,548	-0.18(-0.33%)
Sep 19, 2019	54.29	54.69	54.11	54.17	1,438,953	-0.16(-0.30%)
Sep 18, 2019	54.23	54.34	53.89	54.33	1,582,498	+0.08(+0.15%)
Sep 17, 2019	53.55	54.27	53.37	54.25	1,732,159	+0.63(+1.17%)
Sep 16, 2019	53.65	53.80	53.26	53.62	982,742	-0.26(-0.48%)
Sep 13, 2019	53.63	54.05	53.32	53.88	2,124,024	+0.35(+0.65%)
Sep 12, 2019	52.97	53.64	52.66	53.53	2,032,761	+0.79(+1.51%)
Sep 11, 2019	52.94	53.01	52.34	52.74	1,721,649	-0.23(-0.44%)
Sep 10, 2019	53.75	53.77	52.82	52.97	2,529,304	-0.89(-1.66%)
Sep 09, 2019	54.20	54.20	53.47	53.86	2,063,523	-0.02(-0.03%)
Sep 06, 2019	53.63	54.28	53.59	53.88	2,115,627	+0.29(+0.55%)
Sep 05, 2019	53.83	54.01	53.37	53.59	2,442,996	+0.25(+0.47%)
Sep 04, 2019	52.93	53.38	52.47	53.34	2,101,352	+0.77(+1.46%)
Sep 03, 2019	51.94	52.60	51.81	52.57	2,008,500	+0.51(+0.98%)
Aug 30, 2019	52.48	52.48	51.86	52.06	2,064,130	-0.07(-0.14%)
Aug 29, 2019	52.30	52.33	51.74	52.13	2,743,837	+0.22(+0.43%)
Aug 28, 2019	51.81	52.16	51.57	51.91	1,379,340	-0.12(-0.24%)
Aug 27, 2019	52.29	52.52	51.78	52.03	1,887,091	-0.02(-0.03%)
Aug 26, 2019	51.82	52.08	51.51	52.05	1,222,962	+0.42(+0.81%)
Aug 23, 2019	52.75	53.15	51.42	51.63	2,089,144	-1.23(-2.32%)
Aug 22, 2019	52.60	53.04	52.44	52.86	1,350,967	+0.53(+1.02%)
Aug 21, 2019	52.18	52.39	51.94	52.33	1,616,905	+0.30(+0.58%)
Aug 20, 2019	52.33	52.69	52.00	52.02	1,839,357	-0.52(-0.98%)
Aug 19, 2019	52.43	52.66	52.22	52.54	1,416,008	+0.58(+1.11%)
Aug 16, 2019	51.64	52.12	51.53	51.96	1,990,347	+0.52(+1.00%)
Aug 15, 2019	51.02	51.59	50.82	51.45	1,644,293	+0.57(+1.12%)
Aug 14, 2019	51.71	52.11	50.69	50.88	2,259,600	-1.47(-2.80%)
Aug 13, 2019	51.46	52.58	51.44	52.34	1,732,339	+0.84(+1.62%)
Aug 12, 2019	51.85	52.15	51.41	51.51	1,650,838	-0.57(-1.09%)
Aug 09, 2019	52.21	52.47	51.90	52.08	1,577,829	-0.09(-0.17%)
Aug 08, 2019	51.89	52.35	51.70	52.17	2,371,846	+0.61(+1.19%)
Aug 07, 2019	50.69	51.89	50.22	51.55	2,191,619	+0.35(+0.68%)
Aug 06, 2019	50.21	51.24	49.94	51.21	2,252,792	+0.94(+1.87%)
Aug 05, 2019	50.82	51.14	49.81	50.26	3,323,553	-0.82(-1.60%)
Aug 02, 2019	51.37	51.99	50.28	51.08	3,897,651	+0.52(+1.02%)