Skip to main content

Hartford Finl Services Gp (NY: HIG )

115.77 -0.94 (-0.80%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.235 6.126 4.841 5.829 63,253,144 +0.10(+1.82%)
Mar 30, 2009 6.445 6.557 5.680 5.725 31,406,150 -1.33(-18.84%)
Mar 26, 2009 7.128 7.188 6.690 7.054 28,269,886 +0.16(+2.37%)
Mar 25, 2009 7.039 7.455 6.156 6.891 38,926,684 +0.17(+2.54%)
Mar 24, 2009 6.534 7.240 6.312 6.720 40,011,784 -0.19(-2.69%)
Mar 23, 2009 6.378 6.906 6.349 6.906 39,221,708 +1.25(+22.05%)
Mar 20, 2009 5.873 6.015 5.398 5.658 30,126,964 -0.56(-9.07%)
Mar 19, 2009 7.017 7.180 5.918 6.222 50,379,412 -0.33(-5.10%)
Mar 18, 2009 5.124 6.779 5.049 6.557 69,291,808 +1.26(+23.84%)
Mar 17, 2009 5.109 5.487 4.834 5.294 41,985,044 +0.43(+8.85%)
Mar 16, 2009 5.398 5.911 4.849 4.864 51,238,288 -0.36(-6.96%)
Mar 13, 2009 4.775 5.510 4.529 5.227 0 +0.66(+14.47%)
Mar 12, 2009 3.950 4.752 3.646 4.567 46,239,908 +0.54(+13.47%)
Mar 11, 2009 4.166 4.344 3.638 4.025 41,191,696 +0.17(+4.43%)
Mar 10, 2009 3.416 3.883 3.252 3.854 40,063,044 +0.81(+26.59%)
Mar 09, 2009 2.584 3.393 2.517 3.044 37,663,028 +0.36(+13.26%)
Mar 06, 2009 3.193 3.245 2.473 2.688 0 -0.38(-12.35%)
Mar 05, 2009 3.616 3.690 2.733 3.067 53,671,548 -0.75(-19.65%)
Mar 04, 2009 4.017 4.158 3.022 3.817 66,141,436 -0.05(-1.34%)
Mar 02, 2009 4.351 4.381 3.869 3.869 36,797,888 -0.66(-14.59%)
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%)
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.