Indicators

Hartford Finl Services Gp (NY: HIG )

116.78 +0.26 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

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%)

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.