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

Hartford Finl Services Gp (NY: HIG )

95.27 -3.82 (-3.86%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 26, 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 (%)
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%)
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%)
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.