Hartford Finl Services Gp (NY: HIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.78	42.15	41.66	42.06	2,897,952	+0.29(+0.69%)
May 30, 2017	41.67	41.88	41.60	41.77	1,562,132	+0.04(+0.10%)
May 26, 2017	42.07	42.07	41.56	41.73	3,232,971	-0.42(-0.99%)
May 25, 2017	42.00	42.24	41.82	42.14	2,033,649	+0.42(+1.00%)
May 24, 2017	41.67	41.85	41.60	41.73	2,091,842	+0.07(+0.16%)
May 23, 2017	41.36	41.73	41.30	41.66	1,739,820	+0.30(+0.72%)
May 22, 2017	41.23	41.63	41.13	41.36	2,093,952	+0.32(+0.78%)
May 19, 2017	41.46	41.53	40.99	41.04	2,674,786	-0.23(-0.55%)
May 18, 2017	41.29	41.58	41.23	41.27	2,951,756	-0.18(-0.43%)
May 17, 2017	41.77	41.60	41.17	41.45	3,773,180	-0.32(-0.77%)
May 16, 2017	41.80	41.94	41.50	41.77	2,169,789	+0.07(+0.16%)
May 15, 2017	41.66	41.79	41.46	41.70	2,093,684	+0.10(+0.24%)
May 12, 2017	41.73	41.79	41.53	41.60	2,404,315	-0.39(-0.93%)
May 11, 2017	42.09	42.09	41.74	41.99	2,528,788	-0.18(-0.42%)
May 10, 2017	41.67	42.30	41.62	42.17	2,572,553	+0.42(+0.99%)
May 09, 2017	41.97	42.16	41.66	41.75	3,121,761	-0.09(-0.22%)
May 08, 2017	41.94	42.04	41.77	41.85	2,260,163	-0.11(-0.26%)
May 05, 2017	41.90	41.97	41.80	41.96	1,909,934	+0.12(+0.28%)
May 04, 2017	41.81	42.07	41.63	41.84	2,585,093	+0.27(+0.65%)
May 03, 2017	41.32	41.71	41.24	41.57	1,985,590	+0.23(+0.55%)
May 02, 2017	41.24	41.64	41.21	41.34	2,509,459	+0.05(+0.12%)
May 01, 2017	41.13	41.45	40.86	41.29	2,645,386	+0.30(+0.72%)
Apr 28, 2017	40.86	41.24	39.57	40.99	4,807,261	+0.10(+0.25%)
Apr 27, 2017	40.82	41.07	40.68	40.89	3,432,551	+0.11(+0.27%)
Apr 26, 2017	40.55	41.29	40.46	40.78	3,957,340	+0.31(+0.75%)
Apr 25, 2017	40.47	40.60	40.19	40.47	4,001,844	+0.33(+0.82%)
Apr 24, 2017	40.58	40.69	40.13	40.14	9,186,522	+0.07(+0.17%)
Apr 21, 2017	40.27	40.53	40.02	40.07	2,794,169	-0.30(-0.73%)
Apr 20, 2017	40.23	40.52	39.81	40.37	4,104,021	+0.31(+0.78%)
Apr 19, 2017	40.63	40.72	39.89	40.06	3,852,858	-0.36(-0.90%)
Apr 18, 2017	40.76	40.86	40.27	40.42	2,154,180	-0.57(-1.39%)
Apr 17, 2017	40.53	41.03	40.45	40.99	2,807,350	+0.53(+1.32%)
Apr 13, 2017	40.41	40.74	40.26	40.46	3,404,232	-0.08(-0.19%)
Apr 12, 2017	40.69	40.74	40.33	40.53	3,116,051	-0.33(-0.81%)
Apr 11, 2017	40.65	40.87	40.52	40.86	2,661,490	+0.11(+0.27%)
Apr 10, 2017	40.51	40.95	40.43	40.75	3,683,194	+0.21(+0.52%)
Apr 07, 2017	40.54	40.77	40.38	40.54	2,702,249	-0.21(-0.52%)
Apr 06, 2017	40.48	40.94	40.34	40.75	3,688,582	+0.27(+0.67%)
Apr 05, 2017	40.82	41.08	40.47	40.48	4,514,601	-0.13(-0.31%)
Apr 04, 2017	40.69	40.84	40.49	40.61	2,484,537	-0.19(-0.46%)
Apr 03, 2017	40.68	40.85	40.32	40.80	5,301,962	+0.05(+0.12%)
Mar 31, 2017	40.45	40.76	40.30	40.74	5,031,667	+0.22(+0.54%)
Mar 30, 2017	40.07	40.53	39.99	40.52	2,495,626	+0.45(+1.12%)
Mar 29, 2017	40.41	40.41	40.06	40.07	2,062,344	-0.35(-0.86%)
Mar 28, 2017	40.08	40.63	40.07	40.42	2,326,141	+0.20(+0.51%)
Mar 27, 2017	39.60	40.30	39.29	40.22	2,717,988	+0.10(+0.25%)
Mar 24, 2017	40.35	40.53	39.98	40.12	3,107,311	-0.20(-0.50%)
Mar 23, 2017	40.43	40.85	40.29	40.32	2,607,298	-0.19(-0.48%)
Mar 22, 2017	40.22	40.66	39.88	40.52	3,737,091	+0.08(+0.19%)
Mar 21, 2017	41.24	41.24	40.33	40.44	4,616,145	-0.47(-1.14%)
Mar 20, 2017	41.35	41.41	40.90	40.91	2,729,128	-0.44(-1.07%)
Mar 17, 2017	41.45	41.57	41.00	41.35	4,254,559	-0.03(-0.06%)
Mar 16, 2017	42.57	42.60	41.27	41.37	5,559,167	-0.90(-2.13%)
Mar 15, 2017	42.24	42.52	42.01	42.27	4,170,816	+0.10(+0.24%)
Mar 14, 2017	41.90	42.26	41.74	42.17	2,688,174	+0.16(+0.38%)
Mar 13, 2017	42.13	42.19	41.89	42.01	2,760,206	-0.14(-0.32%)
Mar 10, 2017	41.86	42.18	41.63	42.14	3,516,923	+0.36(+0.87%)
Mar 09, 2017	40.92	42.02	40.92	41.78	10,147,849	+0.67(+1.63%)
Mar 08, 2017	41.50	41.64	41.10	41.11	2,608,410	-0.14(-0.33%)
Mar 07, 2017	41.30	41.41	41.13	41.24	2,382,802	-0.11(-0.27%)
Mar 06, 2017	41.41	41.60	41.34	41.35	2,012,514	-0.31(-0.73%)
Mar 03, 2017	41.63	41.77	41.46	41.66	2,289,270	+0.11(+0.27%)
Mar 02, 2017	42.16	42.38	41.52	41.55	2,010,739	-0.37(-0.89%)