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: 4:10 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 (%)
Dec 31, 2008 12.27 12.48 12.10 12.34 8,828,634 +0.08(+0.61%)
Dec 30, 2008 11.76 12.37 11.53 12.27 8,942,921 +0.59(+5.02%)
Dec 29, 2008 11.75 11.93 11.30 11.68 4,879,177 -0.01(-0.13%)
Dec 26, 2008 11.75 12.00 11.40 11.70 5,294,204 +0.11(+0.91%)
Dec 24, 2008 11.76 11.91 11.24 11.59 4,856,907 -0.24(-2.03%)
Dec 23, 2008 12.21 12.63 11.67 11.83 10,781,732 -0.18(-1.50%)
Dec 22, 2008 12.85 13.45 11.66 12.01 14,732,896 -0.82(-6.39%)
Dec 19, 2008 13.19 13.52 12.44 12.83 20,201,980 -0.08(-0.64%)
Dec 18, 2008 13.62 14.45 12.45 12.91 29,876,462 -0.26(-1.94%)
Dec 17, 2008 12.73 14.14 12.03 13.17 29,709,714 +0.18(+1.39%)
Dec 16, 2008 10.83 12.99 10.76 12.99 37,213,684 +2.49(+23.69%)
Dec 15, 2008 11.30 11.35 10.33 10.50 16,879,020 -0.38(-3.52%)
Dec 12, 2008 10.41 11.45 9.884 10.88 0 -0.37(-3.27%)
Dec 11, 2008 11.70 12.39 11.03 11.25 25,337,868 -0.48(-4.10%)
Dec 10, 2008 11.77 12.36 11.31 11.73 32,134,508 +0.35(+3.04%)
Dec 09, 2008 11.04 12.40 10.35 11.39 41,690,204 +0.22(+1.95%)
Dec 08, 2008 12.70 13.62 11.03 11.17 89,402,584 +0.20(+1.85%)
Dec 05, 2008 6.990 12.09 6.614 10.97 0 +5.55(+102.36%)
Dec 04, 2008 5.089 5.682 4.810 5.419 18,594,050 +0.22(+4.19%)
Dec 03, 2008 4.953 5.382 4.758 5.201 16,425,052 +0.13(+2.52%)
Dec 02, 2008 5.224 5.637 4.660 5.073 20,182,390 +0.11(+2.12%)
Dec 01, 2008 5.923 6.051 4.923 4.968 15,897,614 -1.38(-21.78%)
Nov 28, 2008 5.720 6.554 5.600 6.351 10,759,483 +0.63(+11.04%)
Nov 26, 2008 5.126 5.840 4.750 5.720 17,500,616 +0.43(+8.10%)
Nov 25, 2008 5.036 5.915 4.938 5.291 32,001,190 +0.60(+12.82%)
Nov 24, 2008 4.292 4.773 3.878 4.690 23,308,454 +0.97(+26.06%)
Nov 21, 2008 4.773 4.878 3.127 3.721 38,397,512 -0.47(-11.13%)
Nov 20, 2008 5.036 5.126 4.134 4.187 28,888,844 -0.98(-19.04%)
Nov 19, 2008 6.922 7.005 5.089 5.171 37,969,720 -2.07(-28.63%)
Nov 18, 2008 7.186 7.404 6.577 7.246 21,318,670 +0.29(+4.10%)
Nov 17, 2008 8.749 9.162 6.817 6.960 27,728,052 -2.55(-26.80%)
Nov 14, 2008 7.479 10.43 7.178 9.508 42,647,716 +1.65(+20.94%)
Nov 13, 2008 7.576 8.193 6.479 7.862 25,909,254 +0.59(+8.17%)
Nov 12, 2008 8.253 8.493 6.953 7.268 20,213,574 -1.18(-13.97%)
Nov 11, 2008 9.861 10.33 7.794 8.448 34,783,484 -2.49(-22.75%)
Nov 10, 2008 12.09 12.21 10.38 10.94 15,482,295 -0.18(-1.62%)
Nov 07, 2008 10.69 11.91 10.26 11.12 0 +0.91(+8.91%)
Nov 06, 2008 12.19 13.36 10.11 10.21 28,657,438 -2.68(-20.82%)
Nov 05, 2008 12.58 14.96 12.18 12.89 38,889,416 +0.05(+0.35%)
Nov 04, 2008 13.08 14.19 12.25 12.85 52,350,088 +0.61(+4.98%)
Nov 03, 2008 8.644 12.66 8.493 12.24 94,232,216 +4.48(+57.75%)
Oct 31, 2008 7.862 8.343 6.539 7.757 60,362,208 +0.53(+7.28%)
Oct 30, 2008 13.34 13.37 6.186 7.231 89,133,928 -7.70(-51.56%)
Oct 29, 2008 14.38 16.10 13.91 14.93 10,485,778 +0.48(+3.33%)
Oct 28, 2008 15.93 15.93 12.20 14.45 13,550,485 -0.41(-2.78%)
Oct 27, 2008 17.30 17.93 14.86 14.86 7,038,589 -3.40(-18.64%)
Oct 24, 2008 13.78 18.72 13.53 18.26 12,155,689 +2.55(+16.21%)
Oct 23, 2008 17.29 18.04 14.28 15.72 9,239,704 -1.33(-7.80%)
Oct 22, 2008 20.03 20.52 16.04 17.05 7,079,932 -3.66(-17.68%)
Oct 21, 2008 21.06 22.16 20.12 20.71 4,986,000 -1.32(-5.97%)
Oct 20, 2008 21.90 22.06 20.02 22.02 5,602,109 +0.46(+2.13%)
Oct 17, 2008 21.23 23.92 19.54 21.56 0 -0.13(-0.59%)
Oct 16, 2008 24.25 24.92 19.05 21.69 11,426,168 -2.92(-11.88%)
Oct 15, 2008 23.91 25.42 22.71 24.62 14,002,396 -0.19(-0.76%)
Oct 14, 2008 21.80 26.86 20.70 24.80 21,982,774 +6.29(+33.98%)
Oct 13, 2008 15.96 18.84 15.96 18.51 11,359,590 +4.06(+28.08%)
Oct 10, 2008 13.30 15.83 12.38 14.45 0 -0.66(-4.38%)
Oct 09, 2008 19.89 20.90 15.12 15.12 11,615,046 -3.57(-19.11%)
Oct 08, 2008 21.15 22.05 18.30 18.69 7,525,006 -2.83(-13.17%)
Oct 07, 2008 23.32 26.13 21.45 21.52 7,562,829 -1.71(-7.35%)
Oct 06, 2008 22.83 24.77 21.83 23.23 12,134,334 +2.63(+12.77%)
Oct 03, 2008 22.53 25.01 20.05 20.59 0 +1.12(+5.75%)
Oct 02, 2008 29.09 29.09 19.14 19.47 11,328,326 -9.17(-32.01%)
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.