Skip to main content

Hartford Finl Services Gp (NY: HIG )

97.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.37 15.62 15.22 15.26 24,370,588 +0.11(+0.73%)
Sep 27, 2012 15.08 15.27 14.92 15.15 15,807,757 +0.49(+3.32%)
Sep 26, 2012 14.77 14.82 14.58 14.67 6,722,168 -0.10(-0.69%)
Sep 25, 2012 15.22 15.30 14.73 14.77 8,761,150 -0.42(-2.79%)
Sep 24, 2012 15.13 15.33 15.13 15.19 7,286,228 -0.03(-0.21%)
Sep 21, 2012 15.27 15.33 15.10 15.22 10,752,788 +0.11(+0.73%)
Sep 20, 2012 15.26 15.29 15.03 15.11 9,180,114 -0.33(-2.14%)
Sep 19, 2012 15.55 15.69 15.43 15.44 5,619,444 -0.01(-0.05%)
Sep 18, 2012 15.65 15.70 15.36 15.45 9,006,610 -0.27(-1.70%)
Sep 17, 2012 15.89 15.96 15.63 15.72 5,903,746 -0.25(-1.57%)
Sep 14, 2012 15.70 16.25 15.67 15.97 11,505,895 +0.34(+2.16%)
Sep 13, 2012 15.17 15.70 14.89 15.63 14,678,299 +0.46(+3.00%)
Sep 12, 2012 15.21 15.36 15.13 15.18 9,212,417 +0.09(+0.57%)
Sep 11, 2012 15.00 15.15 14.97 15.09 7,505,023 +0.14(+0.95%)
Sep 10, 2012 15.19 15.29 14.93 14.95 10,106,244 -0.34(-2.21%)
Sep 07, 2012 14.74 15.42 14.72 15.29 13,905,166 +0.67(+4.57%)
Sep 06, 2012 14.29 14.79 14.25 14.62 11,564,781 +0.45(+3.16%)
Sep 05, 2012 14.22 14.49 14.16 14.17 14,444,081 +0.27(+1.98%)
Sep 04, 2012 14.05 14.16 13.85 13.90 8,507,188 -0.18(-1.28%)
Aug 31, 2012 14.04 14.19 13.95 14.08 7,770,819 +0.14(+1.01%)
Aug 30, 2012 13.80 14.01 13.67 13.94 7,117,605 +0.03(+0.23%)
Aug 29, 2012 13.88 13.98 13.81 13.91 5,360,699 -0.10(-0.72%)
Aug 27, 2012 14.21 14.23 13.98 14.01 4,719,572 -0.16(-1.16%)
Aug 24, 2012 13.98 14.23 13.98 14.17 5,137,473 +0.11(+0.78%)
Aug 23, 2012 14.19 14.32 14.05 14.06 5,005,024 -0.17(-1.21%)
Aug 22, 2012 14.41 14.56 14.15 14.23 8,167,830 -0.25(-1.72%)
Aug 21, 2012 14.21 14.63 14.16 14.48 15,179,564 +0.34(+2.37%)
Aug 20, 2012 13.75 14.17 13.75 14.15 9,477,345 +0.32(+2.31%)
Aug 17, 2012 13.90 14.01 13.77 13.83 5,529,251 -0.05(-0.39%)
Aug 16, 2012 13.68 13.96 13.66 13.88 7,875,385 +0.19(+1.37%)
Aug 15, 2012 13.46 13.73 13.39 13.69 5,510,716 +0.20(+1.50%)
Aug 14, 2012 13.50 13.69 13.41 13.49 7,145,440 -0.06(-0.46%)
Aug 13, 2012 13.53 13.71 13.48 13.55 5,425,596 -0.04(-0.29%)
Aug 10, 2012 13.39 13.65 13.36 13.59 6,056,422 +0.09(+0.64%)
Aug 09, 2012 13.34 13.72 13.33 13.51 6,952,095 +0.18(+1.35%)
Aug 08, 2012 13.34 13.46 13.30 13.33 8,931,927 -0.07(-0.52%)
Aug 07, 2012 13.48 13.73 13.38 13.40 10,367,236 +0.03(+0.23%)
Aug 06, 2012 13.26 13.56 13.24 13.37 10,305,753 +0.16(+1.24%)
Aug 03, 2012 12.84 13.30 12.84 13.20 13,290,638 +0.59(+4.64%)
Aug 02, 2012 12.32 13.19 12.22 12.62 16,071,300 -0.12(-0.98%)
Aug 01, 2012 13.01 13.19 12.69 12.74 11,928,865 -0.10(-0.79%)
Jul 31, 2012 12.77 12.93 12.68 12.84 11,649,927 +0.05(+0.43%)
Jul 30, 2012 12.80 12.98 12.70 12.79 9,399,654 -0.05(-0.43%)
Jul 27, 2012 12.78 12.94 12.63 12.84 10,922,153 +0.23(+1.79%)
Jul 26, 2012 12.75 12.80 12.49 12.62 9,013,759 +0.15(+1.19%)
Jul 25, 2012 12.52 12.62 12.38 12.47 8,337,915 +0.03(+0.25%)
Jul 24, 2012 12.55 12.61 12.23 12.44 6,559,760 -0.12(-0.93%)
Jul 23, 2012 12.45 12.61 12.22 12.55 10,620,380 -0.15(-1.17%)
Jul 20, 2012 13.03 13.04 12.66 12.70 7,455,092 -0.46(-3.50%)
Jul 19, 2012 13.18 13.23 13.02 13.16 6,446,106 -0.02(-0.12%)
Jul 18, 2012 13.06 13.34 13.03 13.18 8,829,659 +0.03(+0.24%)
Jul 17, 2012 12.98 13.15 12.59 13.15 12,200,923 +0.23(+1.75%)
Jul 16, 2012 13.07 13.13 12.81 12.92 4,264,318 -0.26(-1.96%)
Jul 13, 2012 12.84 13.23 12.80 13.18 6,399,952 +0.41(+3.18%)
Jul 12, 2012 12.90 12.92 12.60 12.77 9,291,279 -0.27(-2.04%)
Jul 11, 2012 13.02 13.16 12.93 13.04 6,712,927 +0.01(+0.06%)
Jul 10, 2012 13.23 13.40 12.95 13.03 8,181,400 -0.10(-0.77%)
Jul 09, 2012 13.25 13.27 12.97 13.13 5,010,355 -0.15(-1.12%)
Jul 06, 2012 13.29 13.31 13.04 13.28 7,502,851 -0.20(-1.45%)
Jul 05, 2012 13.73 13.78 13.46 13.48 5,694,469 -0.41(-2.98%)
Jul 03, 2012 13.63 14.03 13.57 13.89 4,153,039 +0.27(+1.95%)
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.