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 (%)
Aug 31, 2009 17.54 17.92 17.38 17.83 15,057,576 -0.33(-1.82%)
Aug 28, 2009 18.19 18.37 17.55 18.16 25,137,176 +0.39(+2.20%)
Aug 27, 2009 16.99 18.03 16.84 17.77 31,375,458 +0.51(+2.96%)
Aug 26, 2009 17.36 17.44 16.56 17.25 43,701,388 +0.26(+1.50%)
Aug 25, 2009 16.21 17.08 16.20 17.00 25,953,046 +1.18(+7.46%)
Aug 24, 2009 15.98 16.80 15.71 15.82 25,942,496 +0.37(+2.38%)
Aug 21, 2009 15.33 15.92 15.18 15.45 20,179,670 +0.54(+3.63%)
Aug 20, 2009 14.50 15.24 14.47 14.91 22,837,234 +0.54(+3.77%)
Aug 19, 2009 13.99 14.53 13.99 14.37 13,907,436 -0.14(-0.98%)
Aug 18, 2009 14.18 14.56 13.72 14.51 13,628,331 +0.92(+6.75%)
Aug 17, 2009 13.82 14.08 13.35 13.59 19,756,354 -1.04(-7.10%)
Aug 14, 2009 14.74 14.80 14.35 14.63 14,519,880 -0.14(-0.92%)
Aug 13, 2009 15.18 15.18 14.44 14.77 28,051,176 +0.11(+0.77%)
Aug 12, 2009 13.62 15.17 13.57 14.65 41,871,928 +0.98(+7.14%)
Aug 11, 2009 13.84 13.96 13.19 13.68 24,096,090 -0.30(-2.15%)
Aug 10, 2009 14.49 14.86 13.72 13.98 24,671,548 -0.41(-2.82%)
Aug 07, 2009 14.05 14.68 13.66 14.38 35,460,368 +1.01(+7.53%)
Aug 06, 2009 12.93 14.15 12.93 13.38 49,644,028 +0.98(+7.88%)
Aug 05, 2009 12.41 12.53 12.04 12.40 33,828,580 +0.22(+1.84%)
Aug 04, 2009 12.02 12.44 11.93 12.18 28,105,130 -0.05(-0.42%)
Aug 03, 2009 12.83 12.87 12.14 12.23 26,826,918 -0.17(-1.33%)
Jul 31, 2009 12.69 12.70 12.13 12.39 27,023,332 -0.38(-2.94%)
Jul 30, 2009 11.95 13.04 11.72 12.77 49,843,440 +1.53(+13.57%)
Jul 29, 2009 11.03 11.63 10.90 11.24 25,438,268 +0.15(+1.35%)
Jul 28, 2009 11.54 11.79 11.01 11.09 24,218,824 -0.89(-7.46%)
Jul 27, 2009 11.78 12.02 11.29 11.99 22,451,994 +0.70(+6.19%)
Jul 24, 2009 10.63 11.45 10.57 11.29 29,469,600 +0.48(+4.45%)
Jul 23, 2009 9.319 10.90 9.289 10.81 39,375,096 +1.56(+16.91%)
Jul 22, 2009 8.905 9.304 8.853 9.244 11,303,086 +0.16(+1.74%)
Jul 21, 2009 9.108 9.244 8.973 9.086 11,745,485 +0.07(+0.75%)
Jul 20, 2009 9.033 9.146 8.853 9.018 9,952,122 +0.11(+1.18%)
Jul 17, 2009 9.078 9.153 8.793 8.913 10,464,551 -0.14(-1.50%)
Jul 16, 2009 8.860 9.161 8.718 9.048 11,412,100 +0.11(+1.26%)
Jul 15, 2009 8.680 9.078 8.642 8.936 15,059,517 +0.53(+6.35%)
Jul 14, 2009 8.612 8.620 8.304 8.402 10,264,024 -0.10(-1.15%)
Jul 13, 2009 8.319 8.500 8.229 8.500 15,069,294 +0.59(+7.51%)
Jul 10, 2009 8.004 8.116 7.703 7.906 10,158,243 -0.18(-2.23%)
Jul 09, 2009 7.793 8.259 7.756 8.086 17,899,022 +0.44(+5.70%)
Jul 08, 2009 8.056 8.079 7.515 7.650 29,457,210 -0.46(-5.65%)
Jul 07, 2009 8.394 8.605 8.094 8.109 13,194,815 -0.29(-3.49%)
Jul 06, 2009 8.387 8.552 8.229 8.402 13,159,907 -0.01(-0.09%)
Jul 02, 2009 8.763 8.808 8.387 8.409 13,504,622 -0.59(-6.52%)
Jul 01, 2009 8.981 9.176 8.936 8.996 10,710,327 +0.08(+0.84%)
Jun 30, 2009 9.146 9.304 8.797 8.921 13,350,653 -0.17(-1.90%)
Jun 29, 2009 9.161 9.236 8.785 9.093 14,593,495 +0.17(+1.94%)
Jun 26, 2009 8.951 9.244 8.793 8.921 20,001,162 -0.17(-1.90%)
Jun 25, 2009 8.763 9.199 8.755 9.093 21,242,800 +0.37(+4.22%)
Jun 24, 2009 8.740 9.206 8.605 8.725 23,005,316 +0.27(+3.20%)
Jun 23, 2009 8.485 8.635 8.011 8.455 24,064,016 +0.20(+2.46%)
Jun 22, 2009 9.093 9.093 8.222 8.252 27,163,996 -1.03(-11.09%)
Jun 19, 2009 9.319 9.522 9.161 9.281 24,134,060 +0.28(+3.09%)
Jun 18, 2009 8.507 9.131 8.425 9.003 18,975,932 +0.59(+6.96%)
Jun 17, 2009 8.973 8.973 8.312 8.417 22,386,938 -0.56(-6.20%)
Jun 16, 2009 8.860 9.401 8.710 8.973 28,829,104 -0.38(-4.06%)
Jun 15, 2009 9.454 9.514 8.552 9.353 34,667,636 -0.38(-3.90%)
Jun 12, 2009 10.15 10.22 9.619 9.732 27,149,594 -0.85(-8.03%)
Jun 11, 2009 10.39 10.84 10.32 10.58 17,956,534 +0.28(+2.70%)
Jun 10, 2009 10.91 11.01 10.24 10.30 17,416,790 -0.43(-3.99%)
Jun 09, 2009 10.90 11.01 10.61 10.73 16,817,676 -0.38(-3.45%)
Jun 08, 2009 11.08 11.26 11.02 11.12 12,012,172 -0.08(-0.74%)
Jun 05, 2009 11.46 11.61 10.99 11.20 14,063,355 -0.02(-0.20%)
Jun 04, 2009 11.19 11.45 10.99 11.22 17,166,174 +0.04(+0.34%)
Jun 03, 2009 11.54 11.65 11.08 11.18 13,179,502 -0.62(-5.28%)
Jun 02, 2009 11.49 11.99 11.33 11.81 20,322,334 +0.40(+3.49%)
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.