Hartford Financial Servic... (HIG-PG)
25.04
0.01 (0.04%)
At close: Dec 26, 2024, 3:59 PM
HIG-PG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.00 | 25.09 | 24.95 | 25.00 | -0.03 | -0.12% | 30,878 |
| Dec 24, 2024 | 25.00 | 25.13 | 24.91 | 25.03 | -0.02 | -0.08% | 42,915 |
| Dec 23, 2024 | 25.16 | 25.17 | 25.05 | 25.05 | -0.12 | -0.48% | 35,301 |
| Dec 20, 2024 | 25.08 | 25.17 | 25.01 | 25.17 | 0.17 | 0.68% | 15,556 |
| Dec 19, 2024 | 24.99 | 25.06 | 24.86 | 25.00 | -0.04 | -0.16% | 42,798 |
| Dec 18, 2024 | 25.01 | 25.17 | 25.01 | 25.04 | -0.09 | -0.36% | 28,635 |
| Dec 17, 2024 | 25.00 | 25.14 | 24.87 | 25.13 | 0.13 | 0.52% | 22,088 |
| Dec 16, 2024 | 24.96 | 25.05 | 24.85 | 25.00 | 0.11 | 0.44% | 34,221 |
| Dec 13, 2024 | 24.84 | 25.02 | 24.84 | 24.89 | 0.05 | 0.20% | 19,972 |
| Dec 12, 2024 | 24.95 | 25.08 | 24.80 | 24.84 | -0.14 | -0.56% | 17,213 |
| Dec 11, 2024 | 24.98 | 25.18 | 24.95 | 24.98 | 0.03 | 0.12% | 10,873 |
| Dec 10, 2024 | 24.96 | 25.07 | 24.91 | 24.95 | -0.07 | -0.28% | 12,336 |
| Dec 9, 2024 | 25.20 | 25.20 | 24.95 | 25.02 | -0.08 | -0.32% | 35,829 |
| Dec 6, 2024 | 25.12 | 25.26 | 25.10 | 25.10 | 0.00 | 0.00% | 10,671 |
| Dec 5, 2024 | 25.24 | 25.28 | 25.10 | 25.10 | -0.08 | -0.32% | 13,400 |
| Dec 4, 2024 | 25.16 | 25.24 | 25.16 | 25.18 | -0.04 | -0.16% | 6,731 |
| Dec 3, 2024 | 25.20 | 25.29 | 25.18 | 25.22 | -0.01 | -0.04% | 12,762 |
| Dec 2, 2024 | 25.33 | 25.33 | 25.17 | 25.23 | -0.18 | -0.71% | 20,590 |
| Nov 29, 2024 | 25.10 | 25.45 | 25.10 | 25.41 | 0.35 | 1.40% | 40,181 |
| Nov 27, 2024 | 25.07 | 25.15 | 25.00 | 25.06 | -0.02 | -0.08% | 16,157 |
| Nov 26, 2024 | 25.10 | 25.12 | 24.97 | 25.08 | -0.06 | -0.24% | 15,709 |
| Nov 25, 2024 | 25.15 | 25.16 | 25.05 | 25.14 | 0.01 | 0.04% | 10,707 |
| Nov 22, 2024 | 25.15 | 25.15 | 25.04 | 25.13 | 0.11 | 0.44% | 8,416 |
| Nov 21, 2024 | 25.00 | 25.12 | 24.99 | 25.02 | 0.03 | 0.12% | 22,853 |
| Nov 20, 2024 | 25.05 | 25.05 | 24.84 | 24.99 | -0.06 | -0.24% | 34,457 |
| Nov 19, 2024 | 25.07 | 25.20 | 24.91 | 25.05 | -0.05 | -0.20% | 23,790 |
| Nov 18, 2024 | 25.10 | 25.19 | 25.02 | 25.10 | -0.03 | -0.12% | 12,638 |
| Nov 15, 2024 | 25.13 | 25.14 | 25.05 | 25.13 | -0.02 | -0.08% | 17,597 |
| Nov 14, 2024 | 25.05 | 25.15 | 24.95 | 25.15 | 0.17 | 0.68% | 51,643 |
| Nov 13, 2024 | 25.10 | 25.17 | 24.93 | 24.98 | -0.02 | -0.08% | 34,389 |
| Nov 12, 2024 | 25.15 | 25.41 | 25.00 | 25.00 | -0.20 | -0.79% | 17,325 |
| Nov 11, 2024 | 25.32 | 25.42 | 25.20 | 25.20 | -0.27 | -1.06% | 12,720 |
| Nov 8, 2024 | 25.25 | 25.47 | 25.25 | 25.47 | 0.22 | 0.87% | 17,003 |
| Nov 7, 2024 | 25.19 | 25.25 | 25.18 | 25.25 | 0.06 | 0.24% | 6,037 |
| Nov 6, 2024 | 25.16 | 25.25 | 25.02 | 25.19 | -0.06 | -0.24% | 13,368 |
| Nov 5, 2024 | 25.12 | 25.30 | 25.11 | 25.25 | 0.10 | 0.40% | 17,870 |
| Nov 4, 2024 | 25.13 | 25.25 | 25.07 | 25.15 | 0.08 | 0.32% | 20,737 |
| Nov 1, 2024 | 24.94 | 25.08 | 24.89 | 25.07 | -0.10 | -0.40% | 41,751 |
| Oct 31, 2024 | 25.23 | 25.38 | 25.13 | 25.17 | -0.03 | -0.12% | 49,064 |
| Oct 30, 2024 | 25.20 | 25.39 | 25.20 | 25.20 | 0.00 | 0.00% | 15,640 |
| Oct 29, 2024 | 25.17 | 25.23 | 25.16 | 25.20 | -0.06 | -0.24% | 13,953 |
| Oct 28, 2024 | 25.25 | 25.44 | 25.18 | 25.26 | 0.08 | 0.32% | 18,453 |
| Oct 25, 2024 | 25.26 | 25.38 | 25.11 | 25.18 | -0.05 | -0.20% | 26,118 |
| Oct 24, 2024 | 25.25 | 25.28 | 25.23 | 25.23 | 0.04 | 0.16% | 8,201 |
| Oct 23, 2024 | 25.20 | 25.25 | 25.11 | 25.19 | -0.04 | -0.16% | 11,657 |
| Oct 22, 2024 | 25.25 | 25.36 | 25.17 | 25.23 | 0.04 | 0.16% | 27,981 |
| Oct 21, 2024 | 25.24 | 25.24 | 25.11 | 25.19 | -0.07 | -0.28% | 23,693 |
| Oct 18, 2024 | 25.35 | 25.43 | 25.25 | 25.26 | -0.15 | -0.59% | 23,943 |
| Oct 17, 2024 | 25.42 | 25.42 | 25.23 | 25.41 | 0.01 | 0.04% | 9,360 |
| Oct 16, 2024 | 25.44 | 25.46 | 25.34 | 25.40 | 0.00 | 0.00% | 14,478 |