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

Hartford Finl Services Gp (NY: HIG )

116.32 +0.38 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 10.77 10.88 10.33 10.68 28,589,370 +0.01(+0.14%)
May 28, 2009 11.12 11.29 10.25 10.67 30,886,928 -0.26(-2.39%)
May 27, 2009 11.23 14.01 10.86 10.93 22,116,518 -0.05(-0.47%)
May 26, 2009 11.03 11.21 10.55 10.98 26,324,080 -0.17(-1.53%)
May 22, 2009 11.63 11.70 11.14 11.15 15,994,017 -0.30(-2.59%)
May 21, 2009 11.34 11.70 11.04 11.45 21,502,154 -0.21(-1.78%)
May 20, 2009 12.36 12.67 11.59 11.66 28,680,230 -0.29(-2.42%)
May 19, 2009 12.14 12.48 11.61 11.95 33,860,624 -0.24(-1.95%)
May 18, 2009 11.37 12.25 11.14 12.19 37,366,448 +1.34(+12.40%)
May 15, 2009 12.48 12.53 10.40 10.84 92,231,952 -0.11(-1.02%)
May 14, 2009 9.081 11.41 9.044 10.95 50,001,280 +1.63(+17.44%)
May 13, 2009 10.11 10.33 9.245 9.326 32,877,656 -1.45(-13.44%)
May 12, 2009 12.29 12.33 10.47 10.77 41,162,972 -1.11(-9.37%)
May 11, 2009 12.65 12.85 11.78 11.89 36,649,232 -1.60(-11.84%)
May 08, 2009 12.24 13.48 12.14 13.48 39,047,148 +1.90(+16.45%)
May 07, 2009 12.50 12.79 11.32 11.58 57,900,360 +0.39(+3.48%)
May 06, 2009 10.01 11.44 9.772 11.19 55,477,576 +1.70(+17.92%)
May 05, 2009 9.052 10.39 9.052 9.490 39,814,952 +0.15(+1.59%)
May 04, 2009 8.160 9.401 8.057 9.341 40,415,752 +1.50(+19.13%)
May 01, 2009 7.633 8.717 7.299 7.841 60,826,096 -0.68(-7.93%)
Apr 30, 2009 8.294 9.104 8.198 8.517 46,656,524 +0.44(+5.42%)
Apr 29, 2009 7.336 8.168 7.321 8.079 30,805,050 +0.84(+11.59%)
Apr 28, 2009 6.995 7.500 6.980 7.240 17,209,662 +0.12(+1.67%)
Apr 27, 2009 6.750 7.403 6.750 7.121 17,624,704 +0.00(+0.00%)
Apr 24, 2009 7.359 7.425 7.054 7.121 26,123,476 -0.18(-2.44%)
Apr 23, 2009 7.611 7.611 6.935 7.299 25,544,856 +0.11(+1.55%)
Apr 22, 2009 7.240 7.618 6.972 7.188 31,076,728 -0.34(-4.54%)
Apr 21, 2009 6.430 7.648 6.356 7.529 31,446,752 +0.76(+11.31%)
Apr 20, 2009 7.863 8.160 6.757 6.765 26,610,994 -1.54(-18.52%)
Apr 17, 2009 8.049 8.413 7.730 8.302 26,319,550 +0.22(+2.66%)
Apr 16, 2009 8.302 8.316 7.752 8.086 23,204,120 +0.04(+0.55%)
Apr 15, 2009 7.381 8.042 7.128 8.042 25,022,062 +0.56(+7.44%)
Apr 14, 2009 8.703 8.762 7.477 7.485 33,441,576 -1.10(-12.80%)
Apr 13, 2009 7.670 8.821 7.537 8.584 30,000,334 +0.56(+7.04%)
Apr 09, 2009 7.685 8.027 7.366 8.019 39,309,076 +0.90(+12.62%)
Apr 08, 2009 7.953 8.465 6.891 7.121 91,081,616 +0.85(+13.49%)
Apr 07, 2009 6.757 6.935 6.245 6.274 34,353,524 -0.71(-10.20%)
Apr 06, 2009 6.185 7.069 6.052 6.987 33,876,464 +0.50(+7.67%)
Apr 03, 2009 5.710 6.497 5.576 6.490 26,187,298 +0.60(+10.21%)
Apr 02, 2009 6.312 6.364 5.836 5.888 37,260,368 +0.19(+3.39%)
Apr 01, 2009 5.495 5.918 5.317 5.695 37,583,916 -0.13(-2.29%)
Mar 31, 2009 5.235 6.126 4.841 5.829 63,253,144 +0.10(+1.82%)
Mar 30, 2009 6.445 6.557 5.680 5.725 31,406,150 -1.33(-18.84%)
Mar 26, 2009 7.128 7.188 6.690 7.054 28,269,886 +0.16(+2.37%)
Mar 25, 2009 7.039 7.455 6.156 6.891 38,926,684 +0.17(+2.54%)
Mar 24, 2009 6.534 7.240 6.312 6.720 40,011,784 -0.19(-2.69%)
Mar 23, 2009 6.378 6.906 6.349 6.906 39,221,708 +1.25(+22.05%)
Mar 20, 2009 5.873 6.015 5.398 5.658 30,126,964 -0.56(-9.07%)
Mar 19, 2009 7.017 7.180 5.918 6.222 50,379,412 -0.33(-5.10%)
Mar 18, 2009 5.124 6.779 5.049 6.557 69,291,808 +1.26(+23.84%)
Mar 17, 2009 5.109 5.487 4.834 5.294 41,985,044 +0.43(+8.85%)
Mar 16, 2009 5.398 5.911 4.849 4.864 51,238,288 -0.36(-6.96%)
Mar 13, 2009 4.775 5.510 4.529 5.227 0 +0.66(+14.47%)
Mar 12, 2009 3.950 4.752 3.646 4.567 46,239,908 +0.54(+13.47%)
Mar 11, 2009 4.166 4.344 3.638 4.025 41,191,696 +0.17(+4.43%)
Mar 10, 2009 3.416 3.883 3.252 3.854 40,063,044 +0.81(+26.59%)
Mar 09, 2009 2.584 3.393 2.517 3.044 37,663,028 +0.36(+13.26%)
Mar 06, 2009 3.193 3.245 2.473 2.688 0 -0.38(-12.35%)
Mar 05, 2009 3.616 3.690 2.733 3.067 53,671,548 -0.75(-19.65%)
Mar 04, 2009 4.017 4.158 3.022 3.817 66,141,436 -0.05(-1.34%)
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.