Skip to main content

Hartford Finl Services Gp (NY: HIG )

99.47 -0.25 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.13 19.17 18.02 18.34 17,700,502 -0.86(-4.48%)
Oct 29, 2009 18.16 19.33 18.09 19.20 17,397,614 +1.80(+10.31%)
Oct 28, 2009 17.90 18.01 17.33 17.41 15,354,077 -0.61(-3.40%)
Oct 27, 2009 18.28 18.77 17.95 18.02 13,033,816 -0.17(-0.95%)
Oct 26, 2009 19.53 19.76 18.04 18.19 15,004,908 -1.18(-6.10%)
Oct 23, 2009 19.49 19.60 19.27 19.38 9,962,136 -0.75(-3.72%)
Oct 22, 2009 19.94 20.18 19.12 20.12 15,422,202 +0.72(+3.70%)
Oct 21, 2009 19.95 20.50 19.35 19.41 13,190,515 -0.49(-2.48%)
Oct 20, 2009 19.81 20.06 19.80 19.90 10,620,378 -0.68(-3.31%)
Oct 19, 2009 20.84 21.00 20.42 20.58 12,879,745 +0.04(+0.22%)
Oct 16, 2009 20.59 20.82 20.25 20.54 12,906,531 -0.58(-2.76%)
Oct 15, 2009 20.77 21.32 20.68 21.12 12,057,879 -0.16(-0.77%)
Oct 14, 2009 20.83 21.36 20.24 21.28 18,704,532 +1.38(+6.95%)
Oct 13, 2009 21.23 21.39 19.68 19.90 25,399,184 -1.44(-6.76%)
Oct 12, 2009 21.91 22.14 21.23 21.34 11,342,397 -0.49(-2.26%)
Oct 09, 2009 21.64 22.04 21.44 21.84 9,194,070 -0.01(-0.03%)
Oct 08, 2009 21.81 22.07 21.48 21.84 14,809,792 +0.43(+2.03%)
Oct 07, 2009 20.86 21.47 20.81 21.41 12,644,168 +0.22(+1.06%)
Oct 06, 2009 20.48 21.58 20.40 21.19 29,508,852 +1.55(+7.89%)
Oct 05, 2009 19.19 19.65 18.88 19.64 12,510,721 +0.85(+4.54%)
Oct 02, 2009 17.81 19.08 17.25 18.78 26,437,380 +0.09(+0.48%)
Oct 01, 2009 19.81 20.09 18.58 18.70 23,523,862 -1.13(-5.70%)
Sep 30, 2009 20.80 21.34 19.72 19.82 22,350,494 -0.70(-3.43%)
Sep 29, 2009 21.51 21.70 20.36 20.53 17,703,358 -0.70(-3.28%)
Sep 28, 2009 19.41 21.49 19.30 21.22 24,960,368 +1.89(+9.79%)
Sep 25, 2009 19.37 19.79 18.93 19.33 9,743,818 -0.24(-1.22%)
Sep 24, 2009 20.15 20.44 19.09 19.57 16,404,200 -0.52(-2.57%)
Sep 23, 2009 20.42 20.87 20.03 20.09 13,143,220 -0.34(-1.65%)
Sep 22, 2009 20.57 20.93 20.29 20.42 14,499,949 +0.40(+1.98%)
Sep 21, 2009 19.97 20.30 19.46 20.03 11,623,737 -0.33(-1.62%)
Sep 18, 2009 20.54 20.77 19.90 20.36 16,912,294 -0.10(-0.48%)
Sep 17, 2009 20.86 21.46 20.07 20.45 20,872,156 +0.91(+4.66%)
Sep 16, 2009 19.44 21.10 19.17 19.54 31,110,074 +0.51(+2.69%)
Sep 15, 2009 19.71 19.73 18.93 19.03 15,211,801 -0.23(-1.20%)
Sep 14, 2009 18.27 19.32 17.99 19.26 15,436,564 +0.85(+4.59%)
Sep 11, 2009 18.37 18.82 18.01 18.42 21,595,834 +0.84(+4.77%)
Sep 10, 2009 17.21 18.77 16.81 17.58 33,312,086 +0.37(+2.13%)
Sep 09, 2009 16.62 17.53 16.46 17.21 12,403,467 +0.43(+2.59%)
Sep 08, 2009 17.08 17.18 16.60 16.78 10,090,655 +0.16(+0.99%)
Sep 04, 2009 16.53 16.62 15.99 16.62 10,144,435 +0.31(+1.93%)
Sep 03, 2009 16.18 16.30 15.64 16.30 12,973,799 +0.67(+4.26%)
Sep 02, 2009 15.46 16.23 15.19 15.64 25,833,614 -0.06(-0.38%)
Sep 01, 2009 17.57 17.72 15.60 15.70 37,717,948 -2.05(-11.55%)
Aug 31, 2009 17.46 17.84 17.30 17.75 15,126,298 -0.33(-1.82%)
Aug 28, 2009 18.10 18.28 17.47 18.07 25,251,902 +0.39(+2.20%)
Aug 27, 2009 16.91 17.95 16.77 17.69 31,518,656 +0.51(+2.96%)
Aug 26, 2009 17.28 17.36 16.49 17.18 43,900,840 +0.25(+1.50%)
Aug 25, 2009 16.14 17.00 16.13 16.92 26,071,494 +1.17(+7.46%)
Aug 24, 2009 15.91 16.72 15.64 15.75 26,060,896 +0.37(+2.38%)
Aug 21, 2009 15.26 15.84 15.11 15.38 20,271,770 +0.54(+3.63%)
Aug 20, 2009 14.44 15.17 14.41 14.84 22,941,464 +0.54(+3.77%)
Aug 19, 2009 13.93 14.47 13.93 14.30 13,970,909 -0.14(-0.98%)
Aug 18, 2009 14.12 14.50 13.65 14.45 13,690,531 +0.91(+6.75%)
Aug 17, 2009 13.76 14.01 13.29 13.53 19,846,522 -1.03(-7.10%)
Aug 14, 2009 14.68 14.73 14.28 14.57 14,586,148 -0.13(-0.92%)
Aug 13, 2009 15.11 15.11 14.38 14.70 28,179,202 +0.11(+0.77%)
Aug 12, 2009 13.56 15.10 13.51 14.59 42,063,032 +0.97(+7.14%)
Aug 11, 2009 13.77 13.89 13.13 13.62 24,206,064 -0.30(-2.15%)
Aug 10, 2009 14.42 14.79 13.66 13.91 24,784,150 -0.40(-2.82%)
Aug 07, 2009 13.99 14.62 13.59 14.32 35,622,208 +1.00(+7.53%)
Aug 06, 2009 12.87 14.09 12.87 13.32 49,870,604 +0.97(+7.88%)
Aug 05, 2009 12.35 12.47 11.98 12.34 33,982,976 +0.22(+1.84%)
Aug 04, 2009 11.97 12.38 11.88 12.12 28,233,400 -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.