Hartford Finl Services Gp (NY: HIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.54	49.70	49.26	49.52	3,915,767	+0.28(+0.58%)
Jun 27, 2019	48.77	49.29	48.53	49.23	2,526,779	+0.46(+0.95%)
Jun 26, 2019	49.88	49.88	48.65	48.77	2,432,287	-1.02(-2.05%)
Jun 25, 2019	49.40	50.04	49.40	49.79	3,014,433	+0.30(+0.61%)
Jun 24, 2019	49.46	49.86	49.32	49.49	2,253,163	-0.03(-0.05%)
Jun 21, 2019	49.36	49.59	49.20	49.52	4,653,258	+0.08(+0.16%)
Jun 20, 2019	49.28	49.46	48.78	49.44	2,379,197	+0.34(+0.69%)
Jun 19, 2019	48.92	49.22	48.82	49.10	1,604,675	+0.24(+0.49%)
Jun 18, 2019	48.42	48.90	48.36	48.86	2,723,157	+0.40(+0.83%)
Jun 17, 2019	48.91	48.91	48.39	48.46	1,417,269	-0.37(-0.76%)
Jun 14, 2019	48.45	49.00	48.36	48.83	1,807,381	+0.39(+0.81%)
Jun 13, 2019	48.66	48.76	48.14	48.44	1,856,093	-0.12(-0.26%)
Jun 12, 2019	48.60	48.90	48.30	48.57	1,776,044	-0.04(-0.07%)
Jun 11, 2019	48.88	48.98	48.37	48.60	2,047,630	-0.12(-0.26%)
Jun 10, 2019	49.12	49.17	48.58	48.73	1,471,887	-0.12(-0.25%)
Jun 07, 2019	48.91	49.25	48.83	48.85	1,475,994	-0.02(-0.04%)
Jun 06, 2019	48.82	49.05	48.66	48.87	1,852,772	+0.04(+0.07%)
Jun 05, 2019	47.90	48.83	47.90	48.83	2,519,712	+0.93(+1.95%)
Jun 04, 2019	47.98	48.01	47.54	47.90	3,243,746	+0.42(+0.88%)
Jun 03, 2019	46.68	47.54	46.64	47.48	2,741,212	+0.68(+1.46%)
May 31, 2019	46.61	46.87	46.27	46.80	2,493,448	-0.10(-0.21%)
May 30, 2019	47.12	47.41	46.65	46.90	1,850,547	-0.11(-0.23%)
May 29, 2019	46.83	47.01	46.37	47.00	3,174,015	+0.65(+1.39%)
May 28, 2019	46.97	47.16	46.24	46.36	7,001,919	-0.69(-1.46%)
May 24, 2019	47.20	47.46	46.80	47.05	2,776,729	-0.07(-0.15%)
May 23, 2019	47.57	47.65	46.82	47.12	2,320,657	-0.79(-1.64%)
May 22, 2019	47.39	47.97	47.38	47.90	3,314,910	+0.51(+1.08%)
May 21, 2019	47.30	47.62	47.24	47.39	2,279,695	+0.43(+0.92%)
May 20, 2019	47.32	47.53	46.76	46.96	2,165,611	-0.39(-0.82%)
May 17, 2019	46.94	47.80	46.94	47.35	2,737,461	-0.02(-0.04%)
May 16, 2019	46.92	47.61	46.84	47.36	2,331,831	+0.58(+1.25%)
May 15, 2019	46.30	47.09	46.22	46.78	2,175,821	+0.19(+0.42%)
May 14, 2019	46.15	46.90	46.05	46.59	2,319,869	+0.67(+1.46%)
May 13, 2019	46.34	46.49	45.68	45.92	1,861,278	-0.93(-1.98%)
May 10, 2019	46.19	46.97	45.99	46.84	3,103,550	+0.44(+0.95%)
May 09, 2019	46.02	46.59	45.98	46.40	1,839,965	+0.00(+0.00%)
May 08, 2019	46.12	46.96	46.07	46.40	2,390,006	+0.19(+0.40%)
May 07, 2019	46.31	46.56	45.91	46.22	3,193,094	-0.22(-0.48%)
May 06, 2019	45.99	46.61	45.75	46.44	1,948,778	-0.15(-0.32%)
May 03, 2019	46.17	46.72	46.06	46.59	2,125,125	+0.51(+1.11%)
May 02, 2019	45.90	46.36	44.70	46.07	4,047,665	+0.65(+1.44%)
May 01, 2019	46.13	46.30	45.39	45.42	3,183,662	-0.80(-1.74%)
Apr 30, 2019	45.77	46.22	45.49	46.22	2,868,223	+0.48(+1.04%)
Apr 29, 2019	45.64	46.07	45.60	45.75	2,331,729	+0.19(+0.41%)
Apr 26, 2019	45.17	45.60	45.00	45.56	1,486,875	+0.52(+1.16%)
Apr 25, 2019	45.08	45.21	44.68	45.04	1,432,811	-0.24(-0.53%)
Apr 24, 2019	45.17	45.70	44.77	45.28	1,961,301	+0.11(+0.25%)
Apr 23, 2019	44.94	45.34	44.83	45.16	1,597,148	+0.19(+0.43%)
Apr 22, 2019	44.84	44.99	44.65	44.97	1,016,962	-0.04(-0.10%)
Apr 18, 2019	44.61	45.46	44.59	45.01	1,984,348	+0.32(+0.71%)
Apr 17, 2019	45.55	45.55	44.57	44.70	1,969,493	-0.74(-1.63%)
Apr 16, 2019	45.02	45.45	44.88	45.44	1,302,275	+0.59(+1.32%)
Apr 15, 2019	45.12	45.22	44.73	44.85	960,175	-0.28(-0.63%)
Apr 12, 2019	45.05	45.27	44.87	45.13	1,493,778	+0.44(+0.99%)
Apr 11, 2019	44.38	44.75	44.22	44.69	1,559,917	+0.52(+1.18%)
Apr 10, 2019	43.88	44.23	43.72	44.17	1,613,095	+0.26(+0.58%)
Apr 09, 2019	44.02	44.04	43.75	43.91	1,343,427	-0.18(-0.40%)
Apr 08, 2019	44.12	44.20	43.86	44.09	1,747,445	-0.04(-0.08%)
Apr 05, 2019	44.18	44.34	44.02	44.12	1,652,548	-0.06(-0.14%)
Apr 04, 2019	43.99	44.31	43.81	44.18	2,125,742	+0.25(+0.56%)
Apr 03, 2019	44.07	44.11	43.49	43.94	3,714,812	+0.19(+0.42%)
Apr 02, 2019	44.07	44.17	43.67	43.75	1,817,237	-0.31(-0.70%)