Skip to main content

Hartford Finl Services Gp (NY: HIG )

103.05 +0.75 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.80 17.48 17.48 17.48 3,977,149 -0.33(-1.86%)
Dec 30, 2009 17.87 17.91 17.67 17.81 4,135,550 -0.20(-1.09%)
Dec 29, 2009 17.86 18.07 17.79 18.01 5,363,977 +0.20(+1.10%)
Dec 28, 2009 17.92 18.10 17.76 17.81 4,313,029 +0.02(+0.08%)
Dec 24, 2009 17.63 17.82 17.58 17.80 2,455,541 +0.26(+1.46%)
Dec 23, 2009 17.71 17.75 17.43 17.54 5,438,861 -0.08(-0.43%)
Dec 22, 2009 17.41 17.71 17.20 17.62 10,897,736 +0.21(+1.21%)
Dec 21, 2009 17.85 17.98 17.40 17.41 8,646,040 -0.25(-1.40%)
Dec 18, 2009 17.65 17.70 17.30 17.65 10,587,073 +0.16(+0.90%)
Dec 17, 2009 17.98 17.99 17.47 17.50 10,902,940 -0.81(-4.43%)
Dec 16, 2009 18.01 18.45 17.94 18.31 7,581,540 +0.55(+3.09%)
Dec 15, 2009 18.14 18.14 17.71 17.76 6,756,775 -0.46(-2.52%)
Dec 14, 2009 18.23 18.37 18.10 18.22 7,677,213 +0.09(+0.50%)
Dec 11, 2009 18.22 18.26 17.70 18.13 7,461,876 +0.07(+0.37%)
Dec 10, 2009 17.93 18.25 17.86 18.06 6,703,420 +0.20(+1.14%)
Dec 09, 2009 17.92 17.97 17.52 17.86 5,477,796 -0.03(-0.17%)
Dec 08, 2009 17.82 18.00 17.69 17.89 6,883,300 -0.09(-0.50%)
Dec 07, 2009 18.46 18.68 17.91 17.98 8,844,065 -0.56(-3.04%)
Dec 04, 2009 18.69 18.79 18.11 18.54 10,638,538 +0.33(+1.82%)
Dec 03, 2009 19.20 19.51 18.15 18.21 15,793,293 -0.80(-4.19%)
Dec 02, 2009 18.67 19.20 18.35 19.01 12,017,706 +0.61(+3.31%)
Dec 01, 2009 18.63 18.80 18.30 18.40 10,943,910 +0.02(+0.08%)
Nov 30, 2009 17.98 18.41 17.89 18.38 12,919,188 +0.56(+3.12%)
Nov 27, 2009 17.96 18.27 17.76 17.83 8,365,098 -1.04(-5.50%)
Nov 25, 2009 19.19 19.19 18.73 18.86 5,439,364 -0.02(-0.12%)
Nov 24, 2009 18.99 19.08 18.61 18.89 7,097,099 -0.16(-0.83%)
Nov 23, 2009 19.16 19.45 18.92 19.04 8,440,374 +0.26(+1.36%)
Nov 20, 2009 18.89 19.04 18.60 18.79 7,470,692 -0.24(-1.26%)
Nov 19, 2009 19.29 19.46 18.80 19.03 8,085,179 -0.49(-2.50%)
Nov 18, 2009 19.10 19.88 19.00 19.52 10,556,653 +0.45(+2.36%)
Nov 17, 2009 18.86 19.22 18.66 19.07 8,182,091 +0.05(+0.28%)
Nov 16, 2009 18.88 19.31 18.83 19.01 9,516,293 +0.47(+2.51%)
Nov 13, 2009 18.63 18.81 18.29 18.55 10,543,650 -0.10(-0.52%)
Nov 12, 2009 19.10 19.29 18.49 18.65 9,078,980 -0.65(-3.39%)
Nov 11, 2009 19.03 19.54 19.01 19.30 9,490,060 +0.51(+2.72%)
Nov 10, 2009 18.87 19.00 18.61 18.79 7,173,171 +0.36(+1.96%)
Nov 09, 2009 18.54 19.13 18.26 18.43 10,923,613 +0.32(+1.78%)
Nov 06, 2009 17.62 18.28 17.59 18.10 11,053,434 +0.33(+1.86%)
Nov 05, 2009 18.51 18.64 17.65 17.77 18,342,936 -0.59(-3.23%)
Nov 04, 2009 20.61 20.61 18.13 18.37 36,183,728 -1.04(-5.34%)
Nov 03, 2009 18.37 19.57 18.07 19.40 16,918,382 +0.76(+4.07%)
Nov 02, 2009 18.71 19.31 18.13 18.65 13,302,501 +0.22(+1.18%)
Oct 30, 2009 19.22 19.26 18.10 18.43 17,620,084 -0.86(-4.48%)
Oct 29, 2009 18.24 19.42 18.17 19.29 17,318,572 +1.80(+10.31%)
Oct 28, 2009 17.98 18.10 17.41 17.49 15,284,319 -0.62(-3.40%)
Oct 27, 2009 18.36 18.86 18.04 18.10 12,974,600 -0.17(-0.95%)
Oct 26, 2009 19.62 19.86 18.13 18.28 14,936,737 -1.19(-6.10%)
Oct 23, 2009 19.58 19.69 19.36 19.46 9,916,876 -0.75(-3.72%)
Oct 22, 2009 20.03 20.27 19.21 20.22 15,352,135 +0.72(+3.70%)
Oct 21, 2009 20.04 20.59 19.43 19.49 13,130,587 -0.50(-2.48%)
Oct 20, 2009 19.90 20.16 19.89 19.99 10,572,127 -0.68(-3.31%)
Oct 19, 2009 20.94 21.10 20.52 20.67 12,821,229 +0.05(+0.22%)
Oct 16, 2009 20.68 20.92 20.34 20.63 12,847,894 -0.59(-2.76%)
Oct 15, 2009 20.87 21.42 20.77 21.22 12,003,097 -0.17(-0.77%)
Oct 14, 2009 20.92 21.46 20.34 21.38 18,619,552 +1.39(+6.95%)
Oct 13, 2009 21.33 21.49 19.76 19.99 25,283,790 -1.45(-6.76%)
Oct 12, 2009 22.01 22.24 21.33 21.44 11,290,865 -0.50(-2.26%)
Oct 09, 2009 21.74 22.14 21.54 21.94 9,152,299 -0.01(-0.03%)
Oct 08, 2009 21.91 22.17 21.58 21.94 14,742,508 +0.44(+2.03%)
Oct 07, 2009 20.95 21.57 20.91 21.51 12,586,722 +0.23(+1.06%)
Oct 06, 2009 20.58 21.67 20.49 21.28 29,374,786 +1.56(+7.89%)
Oct 05, 2009 19.28 19.74 18.97 19.73 12,453,882 +0.86(+4.54%)
Oct 02, 2009 17.89 19.16 17.33 18.87 26,317,268 +0.09(+0.48%)
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.