Hartford Finl Services Gp (NY: HIG )

68.76 -2.22 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.65 15.96 12.83 13.16 0 -2.24(-14.55%)
Jan 29, 2009 16.55 16.95 15.20 15.40 15,296,260 -2.31(-13.04%)
Jan 28, 2009 15.80 18.17 15.70 17.71 20,182,398 +3.12(+21.38%)
Jan 27, 2009 14.44 14.99 13.98 14.59 9,199,902 +0.54(+3.84%)
Jan 26, 2009 14.18 15.65 13.93 14.05 15,126,212 -0.05(-0.35%)
Jan 23, 2009 11.48 14.22 11.00 14.10 16,795,188 +1.92(+15.76%)
Jan 22, 2009 12.65 12.97 11.75 12.18 14,277,805 -1.31(-9.71%)
Jan 21, 2009 12.15 13.65 11.81 13.49 16,416,240 +1.98(+17.20%)
Jan 20, 2009 13.38 14.00 11.51 11.51 14,465,334 -2.29(-16.59%)
Jan 16, 2009 14.17 14.60 12.60 13.80 12,118,394 +0.60(+4.55%)
Jan 15, 2009 13.81 14.10 12.07 13.20 17,956,328 -0.59(-4.28%)
Jan 14, 2009 14.80 14.88 13.51 13.79 13,683,287 -1.65(-10.69%)
Jan 13, 2009 14.45 15.92 13.63 15.44 15,062,356 +0.66(+4.47%)
Jan 12, 2009 18.09 18.11 14.50 14.78 18,149,052 -3.38(-18.61%)
Jan 09, 2009 18.57 18.88 17.91 18.16 8,625,860 -0.32(-1.73%)
Jan 08, 2009 17.68 18.95 17.25 18.48 11,435,091 +0.57(+3.18%)
Jan 07, 2009 19.15 19.29 17.78 17.91 11,796,145 -1.77(-8.99%)
Jan 06, 2009 17.56 19.91 17.51 19.68 17,589,400 +2.45(+14.22%)
Jan 05, 2009 16.81 18.12 16.22 17.23 12,579,433 +0.14(+0.82%)
Jan 02, 2009 16.68 17.30 15.76 17.09 9,003,402 +0.67(+4.08%)
Jan 01, 2009 16.32 16.60 16.10 16.42 0 +0.00(+0.00%)
Dec 31, 2008 16.32 16.60 16.10 16.42 6,635,845 +0.10(+0.61%)
Dec 30, 2008 15.64 16.46 15.34 16.32 6,721,746 +0.78(+5.02%)
Dec 29, 2008 15.63 15.87 15.04 15.54 3,667,324 -0.02(-0.13%)
Dec 26, 2008 15.63 15.97 15.17 15.56 3,979,270 +0.14(+0.91%)
Dec 24, 2008 15.64 15.84 14.95 15.42 3,650,585 -0.32(-2.03%)
Dec 23, 2008 16.25 16.80 15.52 15.74 8,103,847 -0.24(-1.50%)
Dec 22, 2008 17.09 17.90 15.51 15.98 11,073,651 -1.09(-6.39%)
Dec 19, 2008 17.55 17.99 16.55 17.07 15,184,365 -0.11(-0.64%)
Dec 18, 2008 18.12 19.22 16.56 17.18 22,455,972 -0.34(-1.94%)
Dec 17, 2008 16.93 18.81 16.00 17.52 22,330,640 +0.24(+1.39%)
Dec 16, 2008 14.41 17.28 14.32 17.28 27,970,832 +3.31(+23.69%)
Dec 15, 2008 15.04 15.10 13.75 13.97 12,686,737 -0.51(-3.52%)
Dec 12, 2008 13.85 15.23 13.15 14.48 0 -0.49(-3.27%)
Dec 11, 2008 15.57 16.48 14.68 14.97 19,044,640 -0.64(-4.10%)
Dec 10, 2008 15.66 16.44 15.05 15.61 24,153,182 +0.46(+3.04%)
Dec 09, 2008 14.69 16.50 13.77 15.15 31,335,506 +0.29(+1.95%)
Dec 08, 2008 16.89 18.12 14.67 14.86 67,197,448 +0.27(+1.85%)
Dec 05, 2008 9.300 16.08 8.800 14.59 0 +7.38(+102.36%)
Dec 04, 2008 6.770 7.560 6.400 7.210 13,975,800 +0.29(+4.19%)
Dec 03, 2008 6.590 7.160 6.330 6.920 12,345,522 +0.17(+2.52%)
Dec 02, 2008 6.950 7.500 6.200 6.750 15,169,640 +0.14(+2.12%)
Dec 01, 2008 7.880 8.050 6.550 6.610 11,949,085 -1.84(-21.78%)
Nov 28, 2008 7.610 8.720 7.450 8.450 8,087,124 +0.84(+11.04%)
Nov 26, 2008 6.820 7.770 6.320 7.610 13,153,945 +0.57(+8.10%)
Nov 25, 2008 6.700 7.870 6.570 7.040 24,052,976 +0.80(+12.82%)
Nov 24, 2008 5.710 6.350 5.160 6.240 17,519,276 +1.29(+26.06%)
Nov 21, 2008 6.350 6.490 4.160 4.950 28,860,628 -0.62(-11.13%)
Nov 20, 2008 6.700 6.820 5.500 5.570 21,713,652 -1.31(-19.04%)
Nov 19, 2008 9.210 9.320 6.770 6.880 28,539,088 -2.76(-28.63%)
Nov 18, 2008 9.560 9.850 8.750 9.640 16,023,700 +0.38(+4.10%)
Nov 17, 2008 11.64 12.19 9.070 9.260 20,841,168 -3.39(-26.80%)
Nov 14, 2008 9.950 13.87 9.550 12.65 32,055,200 +2.19(+20.94%)
Nov 13, 2008 10.08 10.90 8.620 10.46 19,474,110 +0.79(+8.17%)
Nov 12, 2008 10.98 11.30 9.250 9.670 15,193,079 -1.57(-13.97%)
Nov 11, 2008 13.12 13.74 10.37 11.24 26,144,224 -3.31(-22.75%)
Nov 10, 2008 16.08 16.24 13.81 14.55 11,636,920 -0.24(-1.62%)
Nov 07, 2008 14.22 15.85 13.65 14.79 0 +1.21(+8.91%)
Nov 06, 2008 16.22 17.78 13.45 13.58 21,539,720 -3.57(-20.82%)
Nov 05, 2008 16.74 19.91 16.20 17.15 29,230,358 +0.06(+0.35%)
Nov 04, 2008 17.40 18.88 16.30 17.09 39,347,768 +0.81(+4.98%)
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.