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%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services