Skip to main content

Hartford Finl Services Gp (NY: HIG )

117.34 +0.27 (+0.23%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.09 19.14 17.99 18.31 17,733,256 -0.86(-4.48%)
Oct 29, 2009 18.12 19.30 18.06 19.17 17,429,806 +1.79(+10.31%)
Oct 28, 2009 17.87 17.98 17.29 17.38 15,382,488 -0.61(-3.40%)
Oct 27, 2009 18.24 18.74 17.92 17.99 13,057,934 -0.17(-0.95%)
Oct 26, 2009 19.50 19.73 18.01 18.16 15,032,674 -1.18(-6.10%)
Oct 23, 2009 19.45 19.56 19.24 19.34 9,980,571 -0.75(-3.72%)
Oct 22, 2009 19.90 20.14 19.09 20.09 15,450,740 +0.72(+3.70%)
Oct 21, 2009 19.92 20.46 19.31 19.37 13,214,923 -0.49(-2.48%)
Oct 20, 2009 19.77 20.03 19.77 19.86 10,640,030 -0.68(-3.31%)
Oct 19, 2009 20.80 20.96 20.39 20.54 12,903,578 +0.04(+0.22%)
Oct 16, 2009 20.55 20.78 20.21 20.50 12,930,414 -0.58(-2.76%)
Oct 15, 2009 20.74 21.28 20.64 21.08 12,080,191 -0.16(-0.77%)
Oct 14, 2009 20.79 21.32 20.21 21.24 18,739,142 +1.38(+6.95%)
Oct 13, 2009 21.19 21.35 19.64 19.86 25,446,184 -1.44(-6.76%)
Oct 12, 2009 21.87 22.10 21.19 21.30 11,363,385 -0.49(-2.26%)
Oct 09, 2009 21.60 22.00 21.40 21.80 9,211,083 -0.01(-0.03%)
Oct 08, 2009 21.77 22.03 21.44 21.80 14,837,197 +0.43(+2.03%)
Oct 07, 2009 20.82 21.43 20.77 21.37 12,667,565 +0.22(+1.06%)
Oct 06, 2009 20.45 21.54 20.36 21.15 29,563,456 +1.55(+7.89%)
Oct 05, 2009 19.15 19.62 18.85 19.60 12,533,871 +0.85(+4.54%)
Oct 02, 2009 17.78 19.04 17.22 18.75 26,486,300 +0.09(+0.48%)
Oct 01, 2009 19.77 20.06 18.55 18.66 23,567,390 -1.13(-5.70%)
Sep 30, 2009 20.77 21.30 19.68 19.79 22,391,852 -0.70(-3.43%)
Sep 29, 2009 21.47 21.65 20.33 20.49 17,736,118 -0.69(-3.28%)
Sep 28, 2009 19.37 21.45 19.27 21.18 25,006,556 +1.89(+9.79%)
Sep 25, 2009 19.33 19.75 18.89 19.30 9,761,848 -0.24(-1.22%)
Sep 24, 2009 20.12 20.40 19.06 19.53 16,434,554 -0.52(-2.57%)
Sep 23, 2009 20.38 20.83 20.00 20.05 13,167,541 -0.34(-1.65%)
Sep 22, 2009 20.53 20.89 20.25 20.39 14,526,780 +0.40(+1.98%)
Sep 21, 2009 19.94 20.26 19.42 19.99 11,645,246 -0.33(-1.62%)
Sep 18, 2009 20.50 20.73 19.86 20.32 16,943,588 -0.10(-0.48%)
Sep 17, 2009 20.83 21.42 20.03 20.42 20,910,778 +0.91(+4.66%)
Sep 16, 2009 19.40 21.07 19.13 19.51 31,167,640 +0.51(+2.69%)
Sep 15, 2009 19.68 19.69 18.89 19.00 15,239,949 -0.23(-1.20%)
Sep 14, 2009 18.23 19.28 17.96 19.23 15,465,128 +0.84(+4.59%)
Sep 11, 2009 18.34 18.78 17.98 18.38 21,635,794 +0.84(+4.77%)
Sep 10, 2009 17.18 18.74 16.78 17.55 33,373,728 +0.37(+2.13%)
Sep 09, 2009 16.59 17.50 16.43 17.18 12,426,419 +0.43(+2.59%)
Sep 08, 2009 17.05 17.14 16.57 16.75 10,109,327 +0.16(+0.99%)
Sep 04, 2009 16.50 16.58 15.96 16.58 10,163,206 +0.31(+1.93%)
Sep 03, 2009 16.15 16.27 15.61 16.27 12,997,806 +0.66(+4.26%)
Sep 02, 2009 15.43 16.20 15.17 15.61 25,881,416 -0.06(-0.38%)
Sep 01, 2009 17.54 17.69 15.57 15.67 37,787,744 -2.05(-11.55%)
Aug 31, 2009 17.43 17.81 17.27 17.71 15,154,288 -0.29(-1.62%)
Aug 28, 2009 18.03 18.21 17.40 18.00 25,351,090 +0.39(+2.20%)
Aug 27, 2009 16.85 17.88 16.70 17.62 31,642,458 +0.51(+2.96%)
Aug 26, 2009 17.21 17.29 16.42 17.11 44,073,280 +0.25(+1.50%)
Aug 25, 2009 16.07 16.94 16.07 16.86 26,173,902 +1.17(+7.46%)
Aug 24, 2009 15.85 16.65 15.57 15.69 26,163,262 +0.37(+2.38%)
Aug 21, 2009 15.20 15.78 15.05 15.32 20,351,396 +0.54(+3.63%)
Aug 20, 2009 14.38 15.11 14.35 14.78 23,031,576 +0.54(+3.77%)
Aug 19, 2009 13.88 14.41 13.88 14.25 14,025,786 -0.14(-0.98%)
Aug 18, 2009 14.06 14.44 13.60 14.39 13,744,306 +0.91(+6.75%)
Aug 17, 2009 13.70 13.96 13.23 13.48 19,924,478 -1.03(-7.10%)
Aug 14, 2009 14.62 14.67 14.23 14.51 14,643,442 -0.13(-0.92%)
Aug 13, 2009 15.05 15.05 14.32 14.64 28,289,888 +0.11(+0.77%)
Aug 12, 2009 13.50 15.05 13.46 14.53 42,228,252 +0.97(+7.14%)
Aug 11, 2009 13.72 13.84 13.08 13.56 24,301,144 -0.30(-2.15%)
Aug 10, 2009 14.37 14.73 13.61 13.86 24,881,500 -0.40(-2.82%)
Aug 07, 2009 13.93 14.56 13.54 14.26 35,762,128 +1.00(+7.53%)
Aug 06, 2009 12.82 14.03 12.82 13.26 50,066,492 +0.97(+7.88%)
Aug 05, 2009 12.30 12.42 11.94 12.30 34,116,456 +0.22(+1.84%)
Aug 04, 2009 11.92 12.33 11.83 12.07 28,344,300 -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.