Hartford Finl Services Gp (NY: HIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	61.36	62.79	60.72	62.57	2,041,002	+0.48(+0.77%)
Jun 29, 2022	62.92	62.93	61.99	62.10	1,548,639	-0.51(-0.81%)
Jun 28, 2022	63.76	64.38	62.57	62.60	1,295,395	-0.30(-0.47%)
Jun 27, 2022	62.99	63.26	62.22	62.90	1,342,756	+0.08(+0.12%)
Jun 24, 2022	60.47	63.19	60.31	62.82	2,770,188	+2.75(+4.59%)
Jun 23, 2022	62.51	62.53	59.68	60.07	1,895,945	-2.31(-3.71%)
Jun 22, 2022	61.23	63.20	60.88	62.38	2,199,412	+0.15(+0.25%)
Jun 21, 2022	62.68	62.77	61.80	62.23	1,582,451	+0.69(+1.12%)
Jun 17, 2022	61.46	62.01	60.92	61.54	4,087,763	-0.02(-0.03%)
Jun 16, 2022	62.79	62.88	61.09	61.56	2,125,726	-2.54(-3.97%)
Jun 15, 2022	64.46	65.14	63.50	64.10	1,902,019	+0.41(+0.65%)
Jun 14, 2022	63.50	64.30	63.14	63.69	1,411,394	+0.49(+0.77%)
Jun 13, 2022	64.19	64.40	62.83	63.21	1,896,786	-2.09(-3.21%)
Jun 10, 2022	65.43	65.99	64.88	65.30	1,733,717	-1.43(-2.15%)
Jun 09, 2022	68.54	68.65	66.61	66.73	1,827,729	-1.92(-2.80%)
Jun 08, 2022	69.88	69.88	68.53	68.66	1,680,266	-1.57(-2.23%)
Jun 07, 2022	69.36	70.33	69.00	70.23	1,279,271	+0.63(+0.91%)
Jun 06, 2022	69.27	69.92	68.60	69.59	1,772,128	+0.85(+1.24%)
Jun 03, 2022	68.75	68.83	68.22	68.74	1,251,877	-0.07(-0.10%)
Jun 02, 2022	68.48	68.84	67.52	68.81	860,731	+0.64(+0.94%)
Jun 01, 2022	69.51	69.54	67.43	68.17	2,290,032	-1.18(-1.70%)
May 31, 2022	68.71	69.82	68.38	69.35	3,224,647	+0.19(+0.27%)
May 27, 2022	67.29	69.20	66.97	69.16	2,101,520	+1.90(+2.83%)
May 26, 2022	67.35	67.57	66.85	67.26	2,753,513	+0.81(+1.22%)
May 25, 2022	65.51	66.99	65.16	66.45	2,048,550	+0.86(+1.31%)
May 24, 2022	65.51	65.75	64.06	65.59	2,392,645	+0.30(+0.47%)
May 23, 2022	64.74	65.81	64.01	65.29	2,135,858	+1.75(+2.75%)
May 20, 2022	64.39	64.93	62.40	63.54	4,279,456	-0.62(-0.96%)
May 19, 2022	64.70	65.69	63.70	64.16	2,883,373	-1.26(-1.92%)
May 18, 2022	67.08	67.49	65.21	65.41	2,378,123	-2.11(-3.13%)
May 17, 2022	66.70	67.52	66.50	67.52	1,928,862	+1.64(+2.48%)
May 16, 2022	66.33	67.04	65.72	65.89	1,685,678	-0.28(-0.42%)
May 13, 2022	66.14	66.80	65.58	66.16	2,334,547	+0.43(+0.65%)
May 12, 2022	66.46	67.04	65.02	65.73	2,347,417	-0.67(-1.00%)
May 11, 2022	66.70	68.02	66.34	66.40	1,521,220	-0.21(-0.31%)
May 10, 2022	67.72	68.43	65.90	66.61	1,970,863	-0.74(-1.10%)
May 09, 2022	68.08	68.62	67.09	67.35	2,322,169	-1.25(-1.82%)
May 06, 2022	68.46	69.01	67.75	68.60	1,664,459	+0.10(+0.14%)
May 05, 2022	68.95	69.73	67.82	68.50	1,729,816	-1.19(-1.71%)
May 04, 2022	67.48	69.83	67.24	69.69	2,197,523	+2.46(+3.66%)
May 03, 2022	67.21	68.43	66.51	67.23	2,979,050	+0.54(+0.81%)
May 02, 2022	67.18	67.36	65.29	66.69	2,928,797	+0.16(+0.24%)
Apr 29, 2022	66.83	69.11	65.86	66.52	3,321,215	-1.27(-1.88%)
Apr 28, 2022	67.24	67.95	65.89	67.80	2,443,773	+1.22(+1.83%)
Apr 27, 2022	66.70	67.36	66.29	66.58	2,745,576	+0.05(+0.07%)
Apr 26, 2022	67.25	68.19	66.51	66.53	1,449,805	-1.39(-2.04%)
Apr 25, 2022	67.59	68.00	66.13	67.92	2,772,308	-0.10(-0.15%)
Apr 22, 2022	69.46	69.46	67.95	68.03	2,751,251	-1.52(-2.19%)
Apr 21, 2022	71.98	72.30	69.41	69.55	2,625,399	-1.47(-2.06%)
Apr 20, 2022	70.00	71.33	70.00	71.01	1,524,516	+1.12(+1.61%)
Apr 19, 2022	71.62	72.17	68.70	69.89	2,828,999	-1.50(-2.11%)
Apr 18, 2022	70.94	72.14	70.94	71.39	1,366,750	+0.10(+0.13%)
Apr 14, 2022	71.75	72.30	71.24	71.30	1,376,380	-0.38(-0.53%)
Apr 13, 2022	70.40	71.73	70.32	71.68	1,472,814	+0.89(+1.26%)
Apr 12, 2022	70.88	71.92	70.61	70.79	2,047,838	+0.28(+0.39%)
Apr 11, 2022	70.70	71.63	70.22	70.51	1,714,790	-0.01(-0.01%)
Apr 08, 2022	69.46	70.85	68.85	70.52	1,933,418	+1.60(+2.32%)
Apr 07, 2022	68.33	69.12	67.58	68.92	1,808,363	+0.49(+0.72%)
Apr 06, 2022	67.95	69.27	67.79	68.43	1,967,982	+0.44(+0.64%)
Apr 05, 2022	67.57	69.07	67.57	67.99	1,733,750	+0.43(+0.63%)
Apr 04, 2022	68.75	68.85	67.36	67.56	1,667,927	-1.45(-2.10%)