Skip to main content

Hartford Finl Services Gp (NY: HIG )

102.98 +0.68 (+0.66%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.87 20.14 19.83 20.09 2,176,662 +0.14(+0.68%)
Dec 30, 2010 20.08 20.27 19.92 19.95 2,791,715 -0.16(-0.79%)
Dec 29, 2010 20.27 20.33 20.09 20.11 2,684,329 -0.08(-0.41%)
Dec 28, 2010 20.51 20.51 20.01 20.20 4,319,041 -0.21(-1.04%)
Dec 27, 2010 20.10 20.55 19.92 20.41 3,407,625 +0.16(+0.79%)
Dec 23, 2010 20.80 20.83 20.11 20.25 5,838,893 -0.55(-2.66%)
Dec 22, 2010 20.59 20.84 20.46 20.80 19,797,138 +0.24(+1.18%)
Dec 21, 2010 20.18 20.62 20.10 20.56 8,579,317 +0.46(+2.26%)
Dec 20, 2010 20.00 20.15 19.87 20.11 5,551,993 +0.26(+1.30%)
Dec 17, 2010 19.64 19.93 19.58 19.85 8,412,975 +0.25(+1.28%)
Dec 16, 2010 19.45 19.67 19.35 19.60 6,557,945 +0.30(+1.57%)
Dec 15, 2010 19.50 19.82 19.26 19.29 6,112,317 -0.18(-0.93%)
Dec 14, 2010 19.51 19.77 19.39 19.48 6,409,385 +0.08(+0.39%)
Dec 13, 2010 19.77 19.82 19.38 19.40 7,205,968 -0.12(-0.62%)
Dec 10, 2010 19.20 19.56 18.89 19.52 7,739,164 +0.36(+1.90%)
Dec 09, 2010 19.11 19.19 18.76 19.16 7,273,233 +0.20(+1.04%)
Dec 08, 2010 18.35 19.18 18.25 18.96 17,005,914 +0.64(+3.52%)
Dec 07, 2010 18.45 18.63 18.22 18.32 8,957,925 +0.12(+0.67%)
Dec 06, 2010 18.04 18.36 18.00 18.19 6,260,896 +0.04(+0.21%)
Dec 03, 2010 17.98 18.22 17.79 18.16 7,017,202 -0.06(-0.33%)
Dec 02, 2010 17.71 18.28 17.65 18.22 10,943,053 +0.58(+3.27%)
Dec 01, 2010 17.22 17.69 17.09 17.64 10,289,834 +0.76(+4.49%)
Nov 30, 2010 16.93 17.09 16.87 16.88 7,011,597 -0.27(-1.59%)
Nov 29, 2010 17.10 17.23 16.95 17.16 7,644,640 -0.08(-0.44%)
Nov 26, 2010 17.22 17.36 17.13 17.23 2,156,853 -0.23(-1.30%)
Nov 24, 2010 17.22 17.46 17.46 17.46 5,104,486 +0.36(+2.12%)
Nov 23, 2010 17.27 17.31 17.04 17.09 8,408,712 -0.45(-2.59%)
Nov 22, 2010 17.74 17.77 17.37 17.55 7,849,673 -0.29(-1.61%)
Nov 19, 2010 17.90 17.93 17.62 17.84 8,230,345 -0.14(-0.80%)
Nov 18, 2010 18.18 18.31 17.86 17.98 9,357,903 +0.06(+0.34%)
Nov 17, 2010 18.18 18.18 17.72 17.92 8,393,139 +0.05(+0.25%)
Nov 16, 2010 18.20 18.52 17.67 17.87 11,747,519 -0.39(-2.15%)
Nov 15, 2010 18.65 18.77 18.24 18.27 7,219,803 -0.20(-1.07%)
Nov 12, 2010 18.97 19.12 18.37 18.46 15,097,841 -0.72(-3.75%)
Nov 11, 2010 19.35 19.48 19.02 19.18 8,166,808 -0.46(-2.35%)
Nov 10, 2010 19.21 19.68 19.02 19.65 8,296,243 +0.41(+2.12%)
Nov 09, 2010 20.01 20.05 19.21 19.24 8,279,755 -0.62(-3.12%)
Nov 08, 2010 19.99 20.11 19.68 19.86 5,977,575 -0.14(-0.68%)
Nov 05, 2010 19.96 20.27 19.79 19.99 11,270,042 +0.13(+0.65%)
Nov 04, 2010 19.68 19.92 19.36 19.86 12,014,406 +0.51(+2.66%)
Nov 03, 2010 18.73 19.50 18.33 19.35 28,181,510 +1.63(+9.18%)
Nov 02, 2010 18.18 18.18 17.72 17.72 9,027,726 -0.22(-1.22%)
Nov 01, 2010 18.29 18.34 17.64 17.94 9,247,753 -0.18(-1.00%)
Oct 29, 2010 18.09 18.36 18.06 18.12 7,987,225 -0.07(-0.37%)
Oct 28, 2010 18.76 18.91 18.12 18.19 6,210,342 -0.38(-2.04%)
Oct 27, 2010 18.71 18.87 18.39 18.57 7,552,963 -0.02(-0.12%)
Oct 25, 2010 18.46 18.79 18.46 18.59 9,106,623 +0.47(+2.59%)
Oct 22, 2010 18.36 18.40 18.06 18.12 4,504,027 -0.19(-1.03%)
Oct 21, 2010 18.20 18.58 18.14 18.31 7,614,578 +0.35(+1.94%)
Oct 20, 2010 17.84 18.06 17.72 17.97 6,310,123 +0.16(+0.89%)
Oct 19, 2010 18.09 18.28 17.70 17.81 8,769,111 -0.55(-3.01%)
Oct 18, 2010 17.98 18.49 17.97 18.36 5,552,106 +0.40(+2.23%)
Oct 15, 2010 18.56 18.57 17.91 17.96 9,163,055 -0.46(-2.51%)
Oct 14, 2010 18.52 18.77 18.22 18.42 7,933,957 -0.13(-0.69%)
Oct 13, 2010 18.61 18.93 18.48 18.55 12,350,595 +0.09(+0.49%)
Oct 12, 2010 18.12 18.49 17.90 18.46 9,271,006 +0.27(+1.50%)
Oct 11, 2010 18.13 18.26 18.01 18.18 5,176,187 +0.09(+0.50%)
Oct 08, 2010 18.09 18.24 17.76 18.09 7,093,111 +0.39(+2.22%)
Oct 07, 2010 18.03 18.09 17.58 17.70 6,913,431 -0.26(-1.47%)
Oct 06, 2010 17.99 18.12 17.78 17.97 7,297,998 -0.02(-0.13%)
Oct 05, 2010 17.87 18.09 17.53 17.99 11,323,045 +0.39(+2.24%)
Oct 04, 2010 17.59 17.72 17.34 17.59 8,078,097 -0.13(-0.73%)
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.