Hartford Finl Services Gp (NY: HIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	43.95	43.99	43.62	43.94	2,129,425	+0.32(+0.73%)
Mar 28, 2019	43.59	43.81	43.23	43.62	1,965,697	+0.12(+0.28%)
Mar 27, 2019	43.39	43.73	43.33	43.49	2,110,955	+0.11(+0.26%)
Mar 26, 2019	42.96	43.40	42.96	43.38	2,401,397	+0.60(+1.40%)
Mar 25, 2019	42.95	43.27	42.74	42.78	2,744,592	-0.11(-0.25%)
Mar 22, 2019	42.94	43.30	42.67	42.88	2,468,241	-0.37(-0.86%)
Mar 21, 2019	42.47	43.39	42.42	43.26	2,174,440	+0.64(+1.49%)
Mar 20, 2019	43.36	43.48	42.54	42.62	2,375,386	-0.87(-1.99%)
Mar 19, 2019	43.70	44.00	43.29	43.49	4,206,631	-0.11(-0.26%)
Mar 18, 2019	43.29	43.68	43.22	43.60	1,630,704	+0.46(+1.07%)
Mar 15, 2019	43.08	43.49	43.03	43.14	4,363,303	+0.01(+0.02%)
Mar 14, 2019	43.00	43.19	42.88	43.13	1,557,161	+0.19(+0.43%)
Mar 13, 2019	42.95	43.24	42.86	42.95	1,768,487	+0.15(+0.35%)
Mar 12, 2019	42.74	43.03	42.70	42.80	1,658,058	+0.20(+0.48%)
Mar 11, 2019	42.65	42.72	42.39	42.59	3,602,293	+0.08(+0.19%)
Mar 08, 2019	42.13	42.55	41.97	42.51	1,646,777	+0.06(+0.15%)
Mar 07, 2019	42.75	42.75	42.25	42.45	3,110,948	-0.39(-0.91%)
Mar 06, 2019	43.29	43.40	42.80	42.84	1,698,194	-0.39(-0.90%)
Mar 05, 2019	43.34	43.53	42.94	43.23	1,425,648	-0.14(-0.33%)
Mar 04, 2019	43.71	43.90	43.12	43.37	2,770,045	-0.28(-0.65%)
Mar 01, 2019	43.69	43.94	43.36	43.65	1,811,998	+0.30(+0.69%)
Feb 28, 2019	43.12	43.40	42.96	43.35	2,818,142	+0.25(+0.57%)
Feb 27, 2019	42.91	43.18	42.83	43.11	1,455,886	+0.06(+0.14%)
Feb 26, 2019	43.11	43.50	43.00	43.05	1,769,352	-0.14(-0.33%)
Feb 25, 2019	43.19	43.47	43.05	43.19	1,916,674	+0.25(+0.57%)
Feb 22, 2019	42.93	43.10	42.73	42.94	1,741,442	+0.05(+0.12%)
Feb 21, 2019	43.21	43.34	42.68	42.89	2,700,255	-0.21(-0.49%)
Feb 20, 2019	43.19	43.39	42.98	43.10	3,172,432	-0.04(-0.10%)
Feb 19, 2019	42.72	43.19	42.53	43.14	2,797,417	+0.34(+0.80%)
Feb 15, 2019	42.79	42.93	42.66	42.80	2,591,841	+0.43(+1.02%)
Feb 14, 2019	42.48	42.68	41.96	42.37	2,780,770	-0.44(-1.03%)
Feb 13, 2019	42.97	43.35	42.71	42.81	2,215,648	-0.02(-0.04%)
Feb 12, 2019	42.65	43.00	42.47	42.83	2,254,437	+0.46(+1.08%)
Feb 11, 2019	42.06	42.40	41.57	42.37	3,259,902	+0.31(+0.73%)
Feb 08, 2019	41.96	42.21	41.41	42.06	2,514,190	-0.27(-0.64%)
Feb 07, 2019	41.84	42.60	41.83	42.33	2,595,689	+0.25(+0.61%)
Feb 06, 2019	42.30	42.83	41.95	42.08	3,011,093	-0.37(-0.87%)
Feb 05, 2019	41.46	42.61	40.33	42.45	4,611,190	+1.03(+2.48%)
Feb 04, 2019	41.50	41.51	41.05	41.42	2,818,787	+0.12(+0.30%)
Feb 01, 2019	41.38	41.41	40.99	41.30	2,494,948	+0.09(+0.21%)
Jan 31, 2019	40.71	41.28	40.62	41.21	3,304,270	+0.25(+0.62%)
Jan 30, 2019	40.53	41.12	40.38	40.95	1,865,262	+0.47(+1.17%)
Jan 29, 2019	40.85	41.11	40.32	40.48	2,474,432	-0.50(-1.22%)
Jan 28, 2019	40.83	41.10	40.39	40.98	1,793,628	-0.09(-0.21%)
Jan 25, 2019	41.23	41.60	41.03	41.07	2,527,511	+0.08(+0.19%)
Jan 24, 2019	40.75	41.12	40.70	40.99	2,459,120	+0.15(+0.37%)
Jan 23, 2019	40.67	40.88	40.27	40.84	1,858,089	+0.25(+0.63%)
Jan 22, 2019	40.81	41.17	40.41	40.59	2,633,310	-0.41(-1.01%)
Jan 18, 2019	40.73	41.10	40.54	41.00	3,646,270	+0.50(+1.24%)
Jan 17, 2019	39.63	40.61	39.63	40.50	2,863,538	+0.69(+1.72%)
Jan 16, 2019	39.73	40.02	39.35	39.81	2,610,691	+0.39(+0.98%)
Jan 15, 2019	39.17	39.45	38.89	39.43	1,975,675	+0.32(+0.81%)
Jan 14, 2019	38.72	39.37	38.69	39.11	2,162,363	+0.06(+0.16%)
Jan 11, 2019	38.64	39.17	38.58	39.05	2,338,395	+0.21(+0.54%)
Jan 10, 2019	38.41	38.97	38.38	38.84	3,044,569	+0.40(+1.03%)
Jan 09, 2019	38.03	38.54	38.02	38.44	2,275,665	+0.33(+0.88%)
Jan 08, 2019	38.82	38.90	37.70	38.11	3,513,348	-0.52(-1.34%)
Jan 07, 2019	38.60	39.03	38.43	38.63	2,134,264	-0.14(-0.36%)
Jan 04, 2019	38.18	38.82	38.09	38.77	3,618,717	+1.16(+3.08%)
Jan 03, 2019	37.94	38.20	37.56	37.61	4,126,905	-0.53(-1.38%)