Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.76 11.99 9.642 9.890 0 -1.68(-14.55%)
Jan 29, 2009 12.44 12.74 11.42 11.57 20,353,814 -1.74(-13.04%)
Jan 28, 2009 11.87 13.66 11.80 13.31 26,855,504 +2.34(+21.39%)
Jan 27, 2009 10.85 11.27 10.51 10.96 12,241,757 +0.41(+3.84%)
Jan 26, 2009 10.66 11.76 10.47 10.56 20,127,542 -0.04(-0.35%)
Jan 23, 2009 8.627 10.69 8.267 10.60 22,348,348 +1.44(+15.76%)
Jan 22, 2009 9.507 9.747 8.830 9.153 18,998,616 -0.98(-9.71%)
Jan 21, 2009 9.131 10.26 8.875 10.14 21,844,104 +1.49(+17.20%)
Jan 20, 2009 10.06 10.52 8.650 8.650 19,248,150 -1.72(-16.59%)
Jan 16, 2009 10.65 10.97 9.469 10.37 16,125,218 +0.45(+4.55%)
Jan 15, 2009 10.38 10.60 9.071 9.920 23,893,406 -0.44(-4.28%)
Jan 14, 2009 11.12 11.18 10.15 10.36 18,207,528 -1.24(-10.69%)
Jan 13, 2009 10.86 11.96 10.24 11.60 20,042,572 +0.50(+4.47%)
Jan 12, 2009 13.60 13.61 10.90 11.11 24,149,852 -2.54(-18.61%)
Jan 09, 2009 13.96 14.19 13.46 13.65 11,477,913 -0.24(-1.73%)
Jan 08, 2009 13.29 14.24 12.96 13.89 15,215,988 +0.43(+3.18%)
Jan 07, 2009 14.39 14.50 13.36 13.46 15,696,421 -1.33(-8.99%)
Jan 06, 2009 13.20 14.96 13.16 14.79 23,405,158 +1.84(+14.22%)
Jan 05, 2009 12.63 13.62 12.19 12.95 16,738,695 +0.11(+0.82%)
Jan 02, 2009 12.54 13.00 11.84 12.84 11,980,286 +0.50(+4.08%)
Jan 01, 2009 12.26 12.48 12.10 12.34 0 +0.00(+0.00%)
Dec 31, 2008 12.26 12.48 12.10 12.34 8,829,920 +0.08(+0.61%)
Dec 30, 2008 11.75 12.37 11.53 12.26 8,944,223 +0.59(+5.02%)
Dec 29, 2008 11.75 11.93 11.30 11.68 4,879,887 -0.02(-0.13%)
Dec 26, 2008 11.75 12.00 11.40 11.69 5,294,975 +0.11(+0.91%)
Dec 24, 2008 11.75 11.90 11.24 11.59 4,857,614 -0.24(-2.03%)
Dec 23, 2008 12.21 12.63 11.66 11.83 10,783,302 -0.18(-1.50%)
Dec 22, 2008 12.84 13.45 11.66 12.01 14,735,042 -0.82(-6.39%)
Dec 19, 2008 13.19 13.52 12.44 12.83 20,204,922 -0.08(-0.64%)
Dec 18, 2008 13.62 14.44 12.45 12.91 29,880,812 -0.26(-1.94%)
Dec 17, 2008 12.72 14.14 12.02 13.17 29,714,040 +0.18(+1.39%)
Dec 16, 2008 10.83 12.99 10.76 12.99 37,219,104 +2.49(+23.69%)
Dec 15, 2008 11.30 11.35 10.33 10.50 16,881,478 -0.38(-3.52%)
Dec 12, 2008 10.41 11.45 9.882 10.88 0 -0.37(-3.27%)
Dec 11, 2008 11.70 12.38 11.03 11.25 25,341,558 -0.48(-4.10%)
Dec 10, 2008 11.77 12.36 11.31 11.73 32,139,188 +0.35(+3.04%)
Dec 09, 2008 11.04 12.40 10.35 11.39 41,696,276 +0.22(+1.95%)
Dec 08, 2008 12.69 13.62 11.02 11.17 89,415,608 +0.20(+1.85%)
Dec 05, 2008 6.989 12.08 6.613 10.96 0 +5.55(+102.36%)
Dec 04, 2008 5.088 5.681 4.810 5.418 18,596,756 +0.22(+4.19%)
Dec 03, 2008 4.952 5.381 4.757 5.201 16,427,444 +0.13(+2.52%)
Dec 02, 2008 5.223 5.636 4.659 5.073 20,185,328 +0.11(+2.12%)
Dec 01, 2008 5.922 6.050 4.922 4.968 15,899,929 -1.38(-21.78%)
Nov 28, 2008 5.719 6.553 5.599 6.350 10,761,050 +0.63(+11.04%)
Nov 26, 2008 5.125 5.839 4.750 5.719 17,503,164 +0.43(+8.10%)
Nov 25, 2008 5.035 5.914 4.937 5.291 32,005,850 +0.60(+12.82%)
Nov 24, 2008 4.291 4.772 3.878 4.689 23,311,848 +0.97(+26.06%)
Nov 21, 2008 4.772 4.877 3.126 3.720 38,403,104 -0.47(-11.13%)
Nov 20, 2008 5.035 5.125 4.133 4.186 28,893,052 -0.98(-19.04%)
Nov 19, 2008 6.921 7.004 5.088 5.170 37,975,248 -2.07(-28.63%)
Nov 18, 2008 7.185 7.402 6.576 7.245 21,321,774 +0.29(+4.10%)
Nov 17, 2008 8.748 9.161 6.816 6.959 27,732,090 -2.55(-26.80%)
Nov 14, 2008 7.478 10.42 7.177 9.507 42,653,928 +1.65(+20.94%)
Nov 13, 2008 7.575 8.192 6.478 7.861 25,913,028 +0.59(+8.17%)
Nov 12, 2008 8.252 8.492 6.952 7.267 20,216,516 -1.18(-13.97%)
Nov 11, 2008 9.860 10.33 7.793 8.447 34,788,548 -2.49(-22.75%)
Nov 10, 2008 12.08 12.20 10.38 10.93 15,484,550 -0.18(-1.62%)
Nov 07, 2008 10.69 11.91 10.26 11.12 0 +0.91(+8.91%)
Nov 06, 2008 12.19 13.36 10.11 10.21 28,661,610 -2.68(-20.82%)
Nov 05, 2008 12.58 14.96 12.17 12.89 38,895,080 +0.05(+0.35%)
Nov 04, 2008 13.08 14.19 12.25 12.84 52,357,708 +0.61(+4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.