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

Hartford Finl Services Gp (NY: HIG )

99.86 -0.17 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2009 11.03 11.65 10.91 11.41 23,168,880 +0.63(+5.86%)
May 29, 2009 10.87 10.97 10.42 10.78 28,344,002 +0.02(+0.14%)
May 28, 2009 11.21 11.39 10.34 10.76 30,621,842 -0.30(-2.72%)
May 27, 2009 11.36 14.18 10.99 11.06 21,852,228 -0.05(-0.47%)
May 26, 2009 11.16 11.35 10.68 11.12 26,009,512 -0.17(-1.53%)
May 22, 2009 11.77 11.84 11.27 11.29 15,802,891 -0.30(-2.59%)
May 21, 2009 11.48 11.84 11.18 11.59 21,245,206 -0.21(-1.78%)
May 20, 2009 12.51 12.82 11.73 11.80 28,337,506 -0.29(-2.42%)
May 19, 2009 12.29 12.63 11.75 12.09 33,455,996 -0.24(-1.95%)
May 18, 2009 11.51 12.40 11.27 12.33 36,919,924 +1.36(+12.40%)
May 15, 2009 12.63 12.68 10.52 10.97 91,129,800 -0.11(-1.02%)
May 14, 2009 9.191 11.55 9.153 11.08 49,403,776 +1.65(+17.44%)
May 13, 2009 10.23 10.45 9.356 9.439 32,484,774 -1.47(-13.44%)
May 12, 2009 12.44 12.48 10.60 10.90 40,671,084 -1.13(-9.37%)
May 11, 2009 12.81 13.00 11.92 12.03 36,211,280 -1.62(-11.84%)
May 08, 2009 12.39 13.65 12.29 13.65 38,580,540 +1.93(+16.45%)
May 07, 2009 12.65 12.94 11.45 11.72 57,208,460 +0.39(+3.48%)
May 06, 2009 10.13 11.58 9.890 11.33 54,814,628 +1.72(+17.92%)
May 05, 2009 9.161 10.51 9.161 9.604 39,339,172 +0.15(+1.59%)
May 04, 2009 8.259 9.514 8.154 9.454 39,932,792 +1.52(+19.13%)
May 01, 2009 7.726 8.823 7.387 7.936 60,099,236 -0.68(-7.93%)
Apr 30, 2009 8.394 9.214 8.297 8.620 46,098,988 +0.44(+5.42%)
Apr 29, 2009 7.425 8.267 7.410 8.177 30,436,934 +0.85(+11.59%)
Apr 28, 2009 7.079 7.590 7.064 7.327 17,004,008 +0.12(+1.67%)
Apr 27, 2009 6.831 7.493 6.831 7.207 17,414,092 +0.00(+0.00%)
Apr 24, 2009 7.448 7.515 7.139 7.207 25,811,306 -0.18(-2.44%)
Apr 23, 2009 7.703 7.703 7.019 7.387 25,239,598 +0.11(+1.55%)
Apr 22, 2009 7.327 7.711 7.057 7.275 30,705,368 -0.35(-4.54%)
Apr 21, 2009 6.508 7.741 6.433 7.620 31,070,968 +0.77(+11.31%)
Apr 20, 2009 7.959 8.259 6.839 6.846 26,292,998 -1.56(-18.52%)
Apr 17, 2009 8.146 8.515 7.823 8.402 26,005,036 +0.22(+2.66%)
Apr 16, 2009 8.402 8.417 7.846 8.184 22,926,834 +0.05(+0.55%)
Apr 15, 2009 7.470 8.139 7.215 8.139 24,723,052 +0.56(+7.44%)
Apr 14, 2009 8.808 8.868 7.568 7.575 33,041,954 -1.11(-12.80%)
Apr 13, 2009 7.763 8.928 7.628 8.688 29,641,834 +0.57(+7.04%)
Apr 09, 2009 7.778 8.124 7.455 8.116 38,839,340 +0.91(+12.62%)
Apr 08, 2009 8.049 8.567 6.974 7.207 89,993,208 +0.86(+13.49%)
Apr 07, 2009 6.839 7.019 6.320 6.350 33,943,004 -0.72(-10.20%)
Apr 06, 2009 6.260 7.154 6.125 7.072 33,471,644 +0.50(+7.67%)
Apr 03, 2009 5.779 6.576 5.644 6.568 25,874,364 +0.61(+10.21%)
Apr 02, 2009 6.388 6.441 5.907 5.960 36,815,112 +0.20(+3.39%)
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.