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 (%)
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%)
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%)
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.