Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.90	21.44	19.81	19.92	22,245,712	-0.71(-3.43%)
Sep 29, 2009	21.61	21.80	20.46	20.62	17,620,362	-0.70(-3.28%)
Sep 28, 2009	19.50	21.59	19.39	21.32	24,843,350	+1.90(+9.79%)
Sep 25, 2009	19.46	19.88	19.02	19.42	9,698,137	-0.24(-1.22%)
Sep 24, 2009	20.25	20.53	19.18	19.66	16,327,294	-0.52(-2.57%)
Sep 23, 2009	20.51	20.97	20.13	20.18	13,081,602	-0.34(-1.65%)
Sep 22, 2009	20.66	21.03	20.38	20.52	14,431,971	+0.40(+1.98%)
Sep 21, 2009	20.07	20.39	19.55	20.12	11,569,243	-0.33(-1.62%)
Sep 18, 2009	20.63	20.87	19.99	20.45	16,833,006	-0.10(-0.48%)
Sep 17, 2009	20.96	21.56	20.17	20.55	20,774,304	+0.91(+4.66%)
Sep 16, 2009	19.53	21.20	19.26	19.63	30,964,224	+0.51(+2.69%)
Sep 15, 2009	19.81	19.82	19.02	19.12	15,140,485	-0.23(-1.20%)
Sep 14, 2009	18.35	19.41	18.08	19.35	15,364,194	+0.85(+4.59%)
Sep 11, 2009	18.46	18.91	18.10	18.51	21,494,588	+0.84(+4.77%)
Sep 10, 2009	17.30	18.86	16.89	17.66	33,155,912	+0.37(+2.13%)
Sep 09, 2009	16.70	17.61	16.54	17.30	12,345,318	+0.44(+2.59%)
Sep 08, 2009	17.16	17.26	16.68	16.86	10,043,348	+0.17(+0.99%)
Sep 04, 2009	16.61	16.69	16.06	16.69	10,096,876	+0.32(+1.93%)
Sep 03, 2009	16.26	16.38	15.71	16.38	12,912,975	+0.67(+4.26%)
Sep 02, 2009	15.53	16.31	15.27	15.71	25,712,500	-0.06(-0.38%)

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