Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.54	17.92	17.38	17.83	15,057,576	-0.33(-1.82%)
Aug 28, 2009	18.19	18.37	17.55	18.16	25,137,176	+0.39(+2.20%)
Aug 27, 2009	16.99	18.03	16.84	17.77	31,375,458	+0.51(+2.96%)
Aug 26, 2009	17.36	17.44	16.56	17.25	43,701,388	+0.26(+1.50%)
Aug 25, 2009	16.21	17.08	16.20	17.00	25,953,046	+1.18(+7.46%)
Aug 24, 2009	15.98	16.80	15.71	15.82	25,942,496	+0.37(+2.38%)
Aug 21, 2009	15.33	15.92	15.18	15.45	20,179,670	+0.54(+3.63%)
Aug 20, 2009	14.50	15.24	14.47	14.91	22,837,234	+0.54(+3.77%)
Aug 19, 2009	13.99	14.53	13.99	14.37	13,907,436	-0.14(-0.98%)
Aug 18, 2009	14.18	14.56	13.72	14.51	13,628,331	+0.92(+6.75%)
Aug 17, 2009	13.82	14.08	13.35	13.59	19,756,354	-1.04(-7.10%)
Aug 14, 2009	14.74	14.80	14.35	14.63	14,519,880	-0.14(-0.92%)
Aug 13, 2009	15.18	15.18	14.44	14.77	28,051,176	+0.11(+0.77%)
Aug 12, 2009	13.62	15.17	13.57	14.65	41,871,928	+0.98(+7.14%)
Aug 11, 2009	13.84	13.96	13.19	13.68	24,096,090	-0.30(-2.15%)
Aug 10, 2009	14.49	14.86	13.72	13.98	24,671,548	-0.41(-2.82%)
Aug 07, 2009	14.05	14.68	13.66	14.38	35,460,368	+1.01(+7.53%)
Aug 06, 2009	12.93	14.15	12.93	13.38	49,644,028	+0.98(+7.88%)
Aug 05, 2009	12.41	12.53	12.04	12.40	33,828,580	+0.22(+1.84%)
Aug 04, 2009	12.02	12.44	11.93	12.18	28,105,130	-0.05(-0.42%)

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