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 (%)
Jun 30, 2009 9.147 9.305 8.798 8.922 13,348,709 -0.17(-1.90%)
Jun 29, 2009 9.162 9.238 8.787 9.095 14,591,370 +0.17(+1.94%)
Jun 26, 2009 8.952 9.245 8.794 8.922 19,998,250 -0.17(-1.90%)
Jun 25, 2009 8.764 9.200 8.756 9.095 21,239,706 +0.37(+4.22%)
Jun 24, 2009 8.741 9.207 8.606 8.726 23,001,966 +0.27(+3.20%)
Jun 23, 2009 8.486 8.636 8.012 8.456 24,060,512 +0.20(+2.46%)
Jun 22, 2009 9.095 9.095 8.223 8.253 27,160,042 -1.03(-11.09%)
Jun 19, 2009 9.320 9.523 9.162 9.283 24,130,546 +0.28(+3.09%)
Jun 18, 2009 8.508 9.132 8.426 9.005 18,973,170 +0.59(+6.96%)
Jun 17, 2009 8.974 8.974 8.313 8.418 22,383,678 -0.56(-6.20%)
Jun 16, 2009 8.862 9.403 8.711 8.974 28,824,906 -0.38(-4.06%)
Jun 15, 2009 9.455 9.516 8.554 9.354 34,662,588 -0.38(-3.90%)
Jun 12, 2009 10.15 10.22 9.621 9.734 27,145,640 -0.85(-8.03%)
Jun 11, 2009 10.39 10.84 10.32 10.58 17,953,920 +0.28(+2.70%)
Jun 10, 2009 10.91 11.01 10.24 10.30 17,414,254 -0.43(-3.99%)
Jun 09, 2009 10.90 11.01 10.61 10.73 16,815,226 -0.38(-3.45%)
Jun 08, 2009 11.08 11.26 11.02 11.12 12,010,423 -0.08(-0.74%)
Jun 05, 2009 11.46 11.61 11.00 11.20 14,061,307 -0.02(-0.20%)
Jun 04, 2009 11.19 11.45 10.99 11.22 17,163,674 +0.04(+0.34%)
Jun 03, 2009 11.54 11.65 11.09 11.18 13,177,584 -0.62(-5.28%)
Jun 02, 2009 11.49 11.99 11.33 11.81 20,319,374 +0.40(+3.49%)
Jun 01, 2009 11.03 11.65 10.91 11.41 23,165,508 +0.63(+5.86%)
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%)
May 01, 2009 7.727 8.824 7.388 7.937 60,090,484 -0.68(-7.93%)
Apr 30, 2009 8.396 9.215 8.298 8.621 46,092,276 +0.44(+5.42%)
Apr 29, 2009 7.426 8.268 7.411 8.178 30,432,502 +0.85(+11.59%)
Apr 28, 2009 7.080 7.591 7.065 7.328 17,001,534 +0.12(+1.67%)
Apr 27, 2009 6.832 7.494 6.832 7.208 17,411,556 +0.00(+0.00%)
Apr 24, 2009 7.449 7.516 7.140 7.208 25,807,548 -0.18(-2.44%)
Apr 23, 2009 7.704 7.704 7.020 7.388 25,235,924 +0.11(+1.55%)
Apr 22, 2009 7.328 7.712 7.058 7.276 30,700,896 -0.35(-4.54%)
Apr 21, 2009 6.509 7.742 6.434 7.622 31,066,444 +0.77(+11.31%)
Apr 20, 2009 7.960 8.260 6.840 6.847 26,289,168 -1.56(-18.52%)
Apr 17, 2009 8.148 8.516 7.824 8.403 26,001,250 +0.22(+2.66%)
Apr 16, 2009 8.403 8.418 7.847 8.185 22,923,496 +0.05(+0.55%)
Apr 15, 2009 7.471 8.140 7.216 8.140 24,719,452 +0.56(+7.44%)
Apr 14, 2009 8.809 8.869 7.569 7.576 33,037,144 -1.11(-12.80%)
Apr 13, 2009 7.764 8.929 7.629 8.689 29,637,518 +0.57(+7.04%)
Apr 09, 2009 7.779 8.125 7.456 8.118 38,833,684 +0.91(+12.62%)
Apr 08, 2009 8.050 8.569 6.975 7.208 89,980,104 +0.86(+13.49%)
Apr 07, 2009 6.840 7.020 6.321 6.351 33,938,064 -0.72(-10.20%)
Apr 06, 2009 6.261 7.155 6.126 7.073 33,466,772 +0.50(+7.67%)
Apr 03, 2009 5.780 6.577 5.645 6.569 25,870,598 +0.61(+10.21%)
Apr 02, 2009 6.389 6.441 5.908 5.960 36,809,752 +0.20(+3.39%)
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.