Indicators

Hartford Finl Services Gp (NY: HIG )

101.89 +0.56 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.87	10.97	10.42	10.78	28,339,876	+0.02(+0.14%)
May 28, 2009	11.21	11.39	10.34	10.76	30,617,384	-0.30(-2.72%)
May 27, 2009	11.36	14.18	10.99	11.06	21,849,048	-0.05(-0.47%)
May 26, 2009	11.16	11.35	10.68	11.12	26,005,726	-0.17(-1.53%)
May 22, 2009	11.77	11.84	11.27	11.29	15,800,590	-0.30(-2.59%)
May 21, 2009	11.48	11.84	11.18	11.59	21,242,114	-0.21(-1.78%)
May 20, 2009	12.51	12.82	11.73	11.80	28,333,380	-0.29(-2.42%)
May 19, 2009	12.29	12.63	11.75	12.09	33,451,126	-0.24(-1.95%)
May 18, 2009	11.51	12.40	11.27	12.33	36,914,548	+1.36(+12.40%)
May 15, 2009	12.63	12.68	10.52	10.97	91,116,528	-0.11(-1.02%)
May 14, 2009	9.192	11.55	9.155	11.09	49,396,580	+1.65(+17.44%)
May 13, 2009	10.23	10.46	9.358	9.440	32,480,044	-1.47(-13.44%)
May 12, 2009	12.44	12.48	10.60	10.91	40,665,160	-1.13(-9.37%)
May 11, 2009	12.81	13.00	11.92	12.03	36,206,008	-1.62(-11.84%)
May 08, 2009	12.39	13.65	12.29	13.65	38,574,924	+1.93(+16.45%)
May 07, 2009	12.65	12.94	11.45	11.72	57,200,132	+0.39(+3.48%)
May 06, 2009	10.13	11.58	9.891	11.33	54,806,648	+1.72(+17.92%)
May 05, 2009	9.162	10.52	9.162	9.606	39,333,444	+0.15(+1.59%)
May 04, 2009	8.260	9.516	8.155	9.455	39,926,976	+1.52(+19.13%)

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.