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

Hartford Finl Services Gp (NY: HIG )

116.78 +0.26 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2008 12.03 12.24 11.87 12.11 9,000,637 +0.07(+0.61%)
Dec 30, 2008 11.53 12.14 11.31 12.03 9,117,150 +0.57(+5.02%)
Dec 29, 2008 11.52 11.70 11.09 11.46 4,974,235 -0.01(-0.13%)
Dec 26, 2008 11.52 11.77 11.18 11.47 5,397,348 +0.10(+0.91%)
Dec 24, 2008 11.53 11.68 11.02 11.37 4,951,531 -0.24(-2.03%)
Dec 23, 2008 11.98 12.39 11.44 11.60 10,991,786 -0.18(-1.50%)
Dec 22, 2008 12.60 13.20 11.44 11.78 15,019,928 -0.80(-6.39%)
Dec 19, 2008 12.94 13.26 12.20 12.59 20,595,562 -0.08(-0.64%)
Dec 18, 2008 13.36 14.17 12.21 12.67 30,458,526 -0.25(-1.94%)
Dec 17, 2008 12.48 13.87 11.80 12.92 30,288,530 +0.18(+1.39%)
Dec 16, 2008 10.62 12.74 10.56 12.74 37,938,696 +2.44(+23.69%)
Dec 15, 2008 11.09 11.13 10.14 10.30 17,207,864 -0.38(-3.52%)
Dec 12, 2008 10.21 11.23 9.695 10.68 0 -0.36(-3.27%)
Dec 11, 2008 11.48 12.15 10.82 11.04 25,831,510 -0.47(-4.10%)
Dec 10, 2008 11.55 12.12 11.10 11.51 32,760,564 +0.34(+3.04%)
Dec 09, 2008 10.83 12.16 10.15 11.17 42,502,428 +0.21(+1.95%)
Dec 08, 2008 12.45 13.36 10.82 10.96 91,144,360 +0.20(+1.85%)
Dec 05, 2008 6.857 11.86 6.488 10.76 0 +5.44(+102.36%)
Dec 04, 2008 4.991 5.574 4.718 5.316 18,956,306 +0.21(+4.19%)
Dec 03, 2008 4.859 5.279 4.667 5.102 16,745,051 +0.13(+2.52%)
Dec 02, 2008 5.124 5.529 4.571 4.977 20,575,590 +0.10(+2.12%)
Dec 01, 2008 5.810 5.935 4.829 4.873 16,207,337 -1.36(-21.78%)
Nov 28, 2008 5.611 6.429 5.493 6.230 10,969,103 +0.62(+11.04%)
Nov 26, 2008 5.028 5.729 4.660 5.611 17,841,568 +0.66(+13.24%)
Nov 25, 2008 4.715 5.539 4.624 4.954 34,178,216 +0.56(+12.82%)
Nov 24, 2008 4.018 4.469 3.631 4.391 24,894,116 +0.91(+26.06%)
Nov 21, 2008 4.469 4.567 2.928 3.484 41,009,676 -0.44(-11.13%)
Nov 20, 2008 4.715 4.800 3.871 3.920 30,854,138 -0.92(-19.04%)
Nov 19, 2008 6.482 6.559 4.764 4.842 40,552,780 -1.94(-28.63%)
Nov 18, 2008 6.728 6.932 6.158 6.784 22,768,968 +0.27(+4.10%)
Nov 17, 2008 8.192 8.579 6.383 6.517 29,614,378 -2.39(-26.80%)
Nov 14, 2008 7.002 9.761 6.721 8.902 45,549,020 +1.54(+20.94%)
Nov 13, 2008 7.094 7.671 6.066 7.361 27,671,848 +0.56(+8.17%)
Nov 12, 2008 7.727 7.952 6.510 6.805 21,588,692 -1.10(-13.97%)
Nov 11, 2008 9.233 9.670 7.298 7.910 37,149,784 -2.33(-22.75%)
Nov 10, 2008 11.32 11.43 9.719 10.24 16,535,548 -0.17(-1.62%)
Nov 07, 2008 10.01 11.15 9.606 10.41 0 +0.85(+8.91%)
Nov 06, 2008 11.41 12.51 9.465 9.557 30,606,988 -2.51(-20.82%)
Nov 05, 2008 11.78 14.01 11.40 12.07 41,535,044 +0.04(+0.35%)
Nov 04, 2008 12.25 13.29 11.47 12.03 55,911,436 +0.57(+4.98%)
Nov 03, 2008 8.093 11.85 7.952 11.46 100,642,784 +4.19(+57.75%)
Oct 31, 2008 7.361 7.812 6.123 7.263 64,468,620 +0.49(+7.28%)
Oct 30, 2008 12.49 12.52 5.792 6.770 95,197,672 -7.21(-51.56%)
Oct 29, 2008 13.46 15.07 13.02 13.98 11,199,121 +0.45(+3.33%)
Oct 28, 2008 14.92 14.92 11.42 13.53 14,472,318 -0.39(-2.78%)
Oct 27, 2008 16.19 16.78 13.91 13.91 7,517,421 -3.19(-18.64%)
Oct 24, 2008 12.91 17.53 12.67 17.10 12,982,635 +2.39(+16.21%)
Oct 23, 2008 16.19 16.89 13.37 14.72 9,868,276 -1.25(-7.80%)
Oct 22, 2008 18.75 19.21 15.02 15.96 7,561,576 -3.43(-17.68%)
Oct 21, 2008 19.72 20.75 18.84 19.39 5,325,195 -1.23(-5.97%)
Oct 20, 2008 20.51 20.66 18.75 20.62 5,983,218 +0.43(+2.13%)
Oct 17, 2008 19.87 22.40 18.30 20.19 0 -0.12(-0.59%)
Oct 16, 2008 22.70 23.33 17.83 20.31 12,203,485 -2.74(-11.88%)
Oct 15, 2008 22.39 23.80 21.27 23.05 14,954,972 -0.18(-0.76%)
Oct 14, 2008 20.41 25.15 19.38 23.22 23,478,252 +5.89(+33.98%)
Oct 13, 2008 14.94 17.64 14.94 17.33 12,132,377 +3.80(+28.08%)
Oct 10, 2008 12.45 14.82 11.59 13.53 0 -0.62(-4.38%)
Oct 09, 2008 18.62 19.57 14.15 14.15 12,405,212 -3.34(-19.11%)
Oct 08, 2008 19.80 20.64 17.14 17.50 8,036,928 -2.65(-13.17%)
Oct 07, 2008 21.83 24.47 20.09 20.15 8,077,325 -1.60(-7.35%)
Oct 06, 2008 21.38 23.19 20.44 21.75 12,959,827 +2.46(+12.77%)
Oct 03, 2008 21.09 23.42 18.78 19.28 0 +1.05(+5.75%)
Oct 02, 2008 27.24 27.24 17.92 18.23 12,098,986 -8.59(-32.01%)
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.