Hartford Financial Services Group Inc Historical Data - HIG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Hartford Financial Services Group Inc (HIG)
Hartford Financial Services Group Inc (HIG) Historical

Hartford Financial Services Group Inc (HIG)

95.30

-3.79

(-3.82%)

Closed April 27 4:00PM

Delayed by 15 minutes

95.30

0.00

(0.00%)

After Hours: 5:46PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.42	-2.47646336472	97.72	100.8	94.47	1686087	99.54254427	CS
4	-7.68	-7.45775878811	102.98	103.644	94.47	1707371	99.46972048	CS
12	6.21	6.9704792906	89.09	103.644	88.06	1834664	97.07924636	CS
26	23.28	32.324354346	72.02	103.644	68.92	1719461	88.21875323	CS
52	26.6	38.7190684134	68.7	103.644	67.05	1615769	80.2854424	CS
156	26.8	39.1240875912	68.5	103.644	59.86	1846408	72.33793839	CS
260	44.18	86.4241001565	51.12	103.644	19.15	2115323	61.33546192	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	95.3	-3.79	-3.82	97	98.67	94.47	2889643
1714084800	99.09	-0.77	-0.77	99.77	100.07	98.47	2006990
1713998400	99.86	-0.17	-0.17	99.25	100.11	99.25	1879944
1713912000	100.03	0.21	0.21	100.27	100.8	99.54	1631992
1713825600	99.82	0.87	0.88	99.64	100.595	98.86	1426582
1713566400	98.95	2	2.06	97.72	99.07	97.285	1484926
1713480000	96.95	1.17	1.22	96.54	97.82	96.2	1618639
1713393600	95.78	-1.95	-2.00	96.54	97.56	95.5201	2617467
1713307200	97.73	0.43	0.44	97.88	98.285	97.05	1620561
1713220800	97.3	-0.48	-0.49	98.95	99.43	96.815	1628553
1712961600	97.78	0.44	0.45	97.55	98.525	97.07	1806113
1712875200	97.34	-1.97	-1.98	98.77	98.77	97.28	1253161
1712788800	99.31	0.44	0.45	98.57	99.6	98.4	2005841
1712702400	98.87	-3.89	-3.79	102.89	102.99	98.765	2185210
1712616000	102.76	-0.48	-0.46	103.27	103.644	102.61	1508894
1712356800	103.24	1.42	1.39	102.24	103.29	101.885	1509775
1712270400	101.82	-0.3	-0.29	102.53	103.4	101.405	1501660
1712184000	102.12	0.26	0.26	101.94	103.02	101.795	1791351
1712097600	101.86	-0.63	-0.61	102.58	103.2	101.75	1673573
1712011200	102.49	-0.56	-0.54	102.98	103.18	102.07	1288809
1711665600	103.05	0.75	0.73	102.61	103.27	102.29	1543890
1711579200	102.3	1.4	1.39	101.33	102.53	101.28	1811230
1711492800	100.9	0.23	0.23	100.54	101.49	100.41	2215916
1711406400	100.67	0.51	0.51	100.24	101.21	100.2	1789163
1711147200	100.16	-0.39	-0.39	100.86	101.14	100.13	1389584
1711060800	100.55	-0.57	-0.56	101.14	101.37	100.42	1943414
1710974400	101.12	0.72	0.72	100.23	101.32	99.77	1816024
1710888000	100.4	0.75	0.75	99.94	100.5	99.56	2629645
1710801600	99.65	0.58	0.59	98.93	99.895	98.93	2857996
1710542400	99.07	0.1	0.10	98.18	99.56	98.11	4952091
1710456000	98.97	-0.49	-0.49	99.07	99.79	98.3101	1673232
1710369600	99.46	0.52	0.53	99.27	100.04	98.57	2077073
1710283200	98.94	0.84	0.86	98.13	99.025	97.78	1490653
1710196800	98.1	1.24	1.28	97.06	98.27	97.05	1812119
1709941200	96.86	-0.2	-0.21	96.78	97.87	96.66	1200156
1709854800	97.06	-0.41	-0.42	97.56	98.22	96.63	1539552
1709768400	97.47	1.63	1.70	95.85	97.825	95.39	1790827
1709682000	95.84	1.03	1.09	94.59	96.0971	94.52	1502293
1709595600	94.81	0.36	0.38	94.88	95.125	94.32	1327126
1709336400	94.45	-1.39	-1.45	95.06	95.39	94.35	1208645
1709250000	95.84	0.23	0.24	95.6	96.045	95.15	3661208
1709163600	95.61	-0.13	-0.14	95.85	96.24	95.43	1586024
1709077200	95.74	0.36	0.38	95.2	95.82	94.95	1414771
1708990800	95.38	-0.5	-0.52	95.85	96.64	95.36	1454771
1708731600	95.88	1.36	1.44	94.59	96.1	94.5715	1731769
1708645200	94.52	0.6	0.64	94.1	94.9	93.775	1707746
1708558800	93.92	0.49	0.52	94.02	94.19	93.41	1407518
1708472400	93.43	0.37	0.40	92.71	94.12	92.54	1856884
1708126800	93.06	-0.02	-0.02	92.94	93.69	92.66	1201545
1708040400	93.08	1.62	1.77	91.64	93.26	91.55	1421649
1707954000	91.46	0.9	0.99	90.91	91.65	90.66	1400993
1707867600	90.56	-0.46	-0.51	91.44	91.65	89.79	1391223
1707781200	91.02	0.21	0.23	91.1	91.91	90.78	1593619
1707522000	90.81	1.08	1.20	89.19	90.91	89.19	1606804
1707435600	89.73	-0.12	-0.13	89.81	90.095	89.04	1488607
1707349200	89.85	0.15	0.17	89.87	90.32	89.615	2158101
1707262800	89.7	-0.35	-0.39	90.1	90.63	89.48	1763297
1707176400	90.05	-0.27	-0.30	89.84	90.65	88.81	2083329
1706917200	90.32	3.25	3.73	89.09	91.85	88.06	4469977
1706830800	87.07	0.11	0.13	86.23	87.15	85.34	3317442
1706744400	86.96	-0.67	-0.76	88.2	88.395	86.85	2397495
1706658000	87.63	0.81	0.93	86.9	87.67	86.79	1627707
1706571600	86.82	0.01	0.01	86.55	86.85	86.32	1211974

Hartford Financial Servi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions