Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hartford Finl Services Gp (NY: HIG )

115.95 +0.02 (+0.01%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.767 4.812 4.270 4.529 0 -0.84(-15.63%)
Feb 26, 2009 5.614 5.814 5.205 5.369 31,951,354 +0.18(+3.43%)
Feb 25, 2009 5.824 5.824 4.881 5.190 49,364,612 -0.72(-12.11%)
Feb 24, 2009 5.080 6.333 4.497 5.905 55,917,768 +0.98(+19.91%)
Feb 23, 2009 6.009 6.082 4.755 4.925 41,772,196 -0.08(-1.62%)
Feb 20, 2009 5.058 5.522 4.239 5.006 63,550,204 -0.69(-12.16%)
Feb 19, 2009 7.815 7.867 5.441 5.699 56,861,256 -1.85(-24.51%)
Feb 18, 2009 7.572 7.874 6.857 7.550 30,876,596 +0.19(+2.61%)
Feb 17, 2009 8.493 8.619 7.262 7.358 35,022,352 -1.83(-19.90%)
Feb 13, 2009 9.400 9.555 9.076 9.186 19,631,604 -0.06(-0.64%)
Feb 12, 2009 9.444 9.489 8.766 9.245 31,723,620 -0.77(-7.66%)
Feb 11, 2009 9.946 10.31 9.548 10.01 19,964,728 +0.39(+4.06%)
Feb 10, 2009 10.23 11.08 9.511 9.621 33,940,632 -1.46(-13.17%)
Feb 09, 2009 10.73 11.70 10.50 11.08 42,743,160 +1.73(+18.53%)
Feb 06, 2009 8.847 9.584 7.859 9.349 95,463,280 -1.78(-15.97%)
Feb 05, 2009 10.89 11.85 10.32 11.13 31,761,516 +0.38(+3.57%)
Feb 04, 2009 11.05 11.42 10.65 10.74 18,943,160 -0.03(-0.27%)
Feb 03, 2009 11.44 11.68 10.54 10.77 21,104,778 -0.38(-3.37%)
Feb 02, 2009 10.57 11.61 9.702 11.15 36,892,308 +1.45(+14.89%)
Jan 30, 2009 11.54 11.77 9.459 9.702 0 -1.65(-14.55%)
Jan 29, 2009 12.20 12.50 11.21 11.35 20,747,332 -1.70(-13.04%)
Jan 28, 2009 11.65 13.40 11.57 13.06 27,374,726 +2.30(+21.38%)
Jan 27, 2009 10.65 11.05 10.31 10.76 12,478,438 +0.40(+3.84%)
Jan 26, 2009 10.45 11.54 10.27 10.36 20,516,686 -0.04(-0.35%)
Jan 23, 2009 8.464 10.48 8.110 10.40 22,780,428 +1.42(+15.76%)
Jan 22, 2009 9.326 9.562 8.663 8.980 19,365,934 -0.97(-9.71%)
Jan 21, 2009 8.958 10.06 8.707 9.946 22,266,436 +1.46(+17.20%)
Jan 20, 2009 9.865 10.32 8.486 8.486 19,620,292 -1.69(-16.59%)
Jan 16, 2009 10.45 10.76 9.290 10.17 16,436,982 +0.44(+4.55%)
Jan 15, 2009 10.18 10.40 8.899 9.732 24,355,360 -0.44(-4.28%)
Jan 14, 2009 10.91 10.97 9.960 10.17 18,559,550 -1.22(-10.69%)
Jan 13, 2009 10.65 11.74 10.05 11.38 20,430,074 +0.49(+4.47%)
Jan 12, 2009 13.34 13.35 10.69 10.90 24,616,764 -2.49(-18.61%)
Jan 09, 2009 13.69 13.92 13.20 13.39 11,699,827 -0.24(-1.73%)
Jan 08, 2009 13.03 13.97 12.72 13.62 15,510,173 +0.42(+3.18%)
Jan 07, 2009 14.12 14.22 13.11 13.20 15,999,895 -1.30(-8.99%)
Jan 06, 2009 12.95 14.68 12.91 14.51 23,857,672 +1.81(+14.22%)
Jan 05, 2009 12.39 13.36 11.96 12.70 17,062,320 +0.10(+0.82%)
Jan 02, 2009 12.30 12.75 11.62 12.60 12,211,912 +0.49(+4.08%)
Jan 01, 2009 12.03 12.24 11.87 12.11 0 +0.00(+0.00%)
Dec 31, 2008 12.03 12.24 11.87 12.11 9,000,637 +0.07(+0.61%)
Dec 30, 2008 11.53 12.14 11.31 12.03 9,117,150 +0.57(+5.02%)
Dec 29, 2008 11.52 11.70 11.09 11.46 4,974,235 -0.01(-0.13%)
Dec 26, 2008 11.52 11.77 11.18 11.47 5,397,348 +0.10(+0.91%)
Dec 24, 2008 11.53 11.68 11.02 11.37 4,951,531 -0.24(-2.03%)
Dec 23, 2008 11.98 12.39 11.44 11.60 10,991,786 -0.18(-1.50%)
Dec 22, 2008 12.60 13.20 11.44 11.78 15,019,928 -0.80(-6.39%)
Dec 19, 2008 12.94 13.26 12.20 12.59 20,595,562 -0.08(-0.64%)
Dec 18, 2008 13.36 14.17 12.21 12.67 30,458,526 -0.25(-1.94%)
Dec 17, 2008 12.48 13.87 11.80 12.92 30,288,530 +0.18(+1.39%)
Dec 16, 2008 10.62 12.74 10.56 12.74 37,938,696 +2.44(+23.69%)
Dec 15, 2008 11.09 11.13 10.14 10.30 17,207,864 -0.38(-3.52%)
Dec 12, 2008 10.21 11.23 9.695 10.68 0 -0.36(-3.27%)
Dec 11, 2008 11.48 12.15 10.82 11.04 25,831,510 -0.47(-4.10%)
Dec 10, 2008 11.55 12.12 11.10 11.51 32,760,564 +0.34(+3.04%)
Dec 09, 2008 10.83 12.16 10.15 11.17 42,502,428 +0.21(+1.95%)
Dec 08, 2008 12.45 13.36 10.82 10.96 91,144,360 +0.20(+1.85%)
Dec 05, 2008 6.857 11.86 6.488 10.76 0 +5.44(+102.36%)
Dec 04, 2008 4.991 5.574 4.718 5.316 18,956,306 +0.21(+4.19%)
Dec 03, 2008 4.859 5.279 4.667 5.102 16,745,051 +0.13(+2.52%)
Dec 02, 2008 5.124 5.529 4.571 4.977 20,575,590 +0.10(+2.12%)
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.