Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hartford Finl Services Gp (NY: HIG )

98.73 -1.12 (-1.13%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 25, 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 (%)
Jul 31, 2009 12.70 12.70 12.13 12.39 27,019,398 -0.38(-2.94%)
Jul 30, 2009 11.95 13.04 11.72 12.77 49,836,180 +1.53(+13.57%)
Jul 29, 2009 11.03 11.63 10.91 11.24 25,434,564 +0.15(+1.35%)
Jul 28, 2009 11.54 11.79 11.01 11.09 24,215,298 -0.89(-7.46%)
Jul 27, 2009 11.79 12.03 11.29 11.99 22,448,724 +0.70(+6.19%)
Jul 24, 2009 10.64 11.45 10.58 11.29 29,465,308 +0.48(+4.45%)
Jul 23, 2009 9.320 10.90 9.290 10.81 39,369,364 +1.56(+16.91%)
Jul 22, 2009 8.907 9.305 8.854 9.245 11,301,440 +0.16(+1.74%)
Jul 21, 2009 9.110 9.245 8.974 9.087 11,743,775 +0.07(+0.75%)
Jul 20, 2009 9.035 9.147 8.854 9.020 9,950,673 +0.11(+1.18%)
Jul 17, 2009 9.080 9.155 8.794 8.914 10,463,028 -0.14(-1.50%)
Jul 16, 2009 8.862 9.162 8.719 9.050 11,410,438 +0.11(+1.26%)
Jul 15, 2009 8.681 9.080 8.644 8.937 15,057,324 +0.53(+6.35%)
Jul 14, 2009 8.614 8.621 8.305 8.403 10,262,529 -0.10(-1.15%)
Jul 13, 2009 8.321 8.501 8.230 8.501 15,067,100 +0.59(+7.51%)
Jul 10, 2009 8.005 8.118 7.704 7.907 10,156,764 -0.18(-2.23%)
Jul 09, 2009 7.794 8.260 7.757 8.088 17,896,416 +0.44(+5.70%)
Jul 08, 2009 8.057 8.080 7.516 7.652 29,452,922 -0.46(-5.65%)
Jul 07, 2009 8.396 8.606 8.095 8.110 13,192,894 -0.29(-3.49%)
Jul 06, 2009 8.388 8.554 8.230 8.403 13,157,991 -0.01(-0.09%)
Jul 02, 2009 8.764 8.809 8.388 8.411 13,502,655 -0.59(-6.52%)
Jul 01, 2009 8.982 9.177 8.937 8.997 10,708,768 +0.08(+0.84%)
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%)
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.