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

Hartford Finl Services Gp (NY: HIG )

95.30 -3.79 (-3.82%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Apr 01, 2009 5.561 5.990 5.381 5.764 37,134,796 -0.14(-2.29%)
Mar 31, 2009 5.298 6.200 4.900 5.899 62,497,280 +0.11(+1.82%)
Mar 30, 2009 6.523 6.636 5.749 5.794 31,030,852 -1.35(-18.84%)
Mar 26, 2009 7.215 7.275 6.771 7.139 27,932,066 +0.17(+2.37%)
Mar 25, 2009 7.124 7.545 6.230 6.974 38,461,516 +0.17(+2.54%)
Mar 24, 2009 6.613 7.327 6.388 6.801 39,533,652 -0.19(-2.69%)
Mar 23, 2009 6.456 6.989 6.425 6.989 38,753,016 +1.26(+22.05%)
Mar 20, 2009 5.945 6.087 5.464 5.727 29,766,952 -0.57(-9.07%)
Mar 19, 2009 7.102 7.267 5.990 6.298 49,777,384 -0.34(-5.10%)
Mar 18, 2009 5.185 6.861 5.110 6.636 68,463,784 +1.28(+23.84%)
Mar 17, 2009 5.170 5.554 4.892 5.358 41,483,332 +0.44(+8.85%)
Mar 16, 2009 5.464 5.982 4.907 4.922 50,626,000 -0.37(-6.96%)
Mar 13, 2009 4.832 5.576 4.584 5.291 0 +0.67(+14.47%)
Mar 12, 2009 3.998 4.810 3.690 4.622 45,687,352 +0.55(+13.47%)
Mar 11, 2009 4.216 4.396 3.682 4.073 40,699,464 +0.17(+4.43%)
Mar 10, 2009 3.457 3.930 3.292 3.900 39,584,296 +0.82(+26.59%)
Mar 09, 2009 2.615 3.434 2.548 3.081 37,212,960 +0.36(+13.26%)
Mar 06, 2009 3.232 3.284 2.503 2.720 0 -0.38(-12.35%)
Mar 05, 2009 3.660 3.735 2.766 3.104 53,030,184 -0.76(-19.65%)
Mar 04, 2009 4.066 4.208 3.059 3.863 65,351,056 -0.05(-1.34%)
Mar 02, 2009 4.404 4.434 3.915 3.915 36,358,160 -0.67(-14.59%)
Feb 27, 2009 4.825 4.870 4.321 4.584 0 -0.85(-15.63%)
Feb 26, 2009 5.681 5.884 5.268 5.433 31,569,540 +0.14(+2.70%)
Feb 25, 2009 5.937 5.937 4.975 5.291 48,428,304 -0.73(-12.11%)
Feb 24, 2009 5.178 6.456 4.584 6.020 54,857,164 +1.00(+19.91%)
Feb 23, 2009 6.125 6.200 4.847 5.020 40,979,892 -0.08(-1.62%)
Feb 20, 2009 5.155 5.629 4.321 5.103 62,344,832 -0.71(-12.16%)
Feb 19, 2009 7.966 8.019 5.546 5.809 55,782,756 -1.89(-24.51%)
Feb 18, 2009 7.718 8.026 6.989 7.696 30,290,952 +0.20(+2.61%)
Feb 17, 2009 8.657 8.785 7.402 7.500 34,358,076 -1.86(-19.90%)
Feb 13, 2009 9.582 9.740 9.251 9.364 19,259,248 -0.06(-0.64%)
Feb 12, 2009 9.627 9.672 8.936 9.424 31,121,910 -0.78(-7.66%)
Feb 11, 2009 10.14 10.51 9.732 10.21 19,586,054 +0.40(+4.06%)
Feb 10, 2009 10.42 11.30 9.695 9.807 33,296,874 -1.49(-13.17%)
Feb 09, 2009 10.94 11.93 10.70 11.30 41,932,440 +1.77(+18.53%)
Feb 06, 2009 9.018 9.770 8.011 9.529 93,652,608 -1.81(-15.97%)
Feb 05, 2009 11.10 12.08 10.52 11.34 31,159,088 +0.39(+3.57%)
Feb 04, 2009 11.27 11.64 10.85 10.95 18,583,862 -0.03(-0.27%)
Feb 03, 2009 11.66 11.90 10.74 10.98 20,704,480 -0.38(-3.37%)
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.