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 (%)
Jul 31, 2009 12.59 12.59 12.03 12.29 27,253,296 -0.37(-2.94%)
Jul 30, 2009 11.85 12.93 11.62 12.66 50,267,600 +1.51(+13.57%)
Jul 29, 2009 10.94 11.53 10.81 11.15 25,654,744 +0.15(+1.35%)
Jul 28, 2009 11.45 11.69 10.92 11.00 24,424,924 -0.89(-7.46%)
Jul 27, 2009 11.68 11.92 11.19 11.89 22,643,056 +0.69(+6.19%)
Jul 24, 2009 10.54 11.36 10.48 11.19 29,720,380 +0.48(+4.45%)
Jul 23, 2009 9.240 10.81 9.210 10.72 39,710,172 +1.55(+16.91%)
Jul 22, 2009 8.830 9.225 8.778 9.166 11,399,273 +0.16(+1.74%)
Jul 21, 2009 9.032 9.166 8.897 9.009 11,845,437 +0.07(+0.75%)
Jul 20, 2009 8.957 9.069 8.778 8.942 10,036,813 +0.10(+1.18%)
Jul 17, 2009 9.002 9.076 8.719 8.838 10,553,603 -0.13(-1.49%)
Jul 16, 2009 8.786 9.084 8.644 8.972 11,509,215 +0.11(+1.26%)
Jul 15, 2009 8.607 9.002 8.570 8.860 15,187,671 +0.53(+6.35%)
Jul 14, 2009 8.540 8.547 8.234 8.331 10,351,369 -0.10(-1.15%)
Jul 13, 2009 8.249 8.428 8.160 8.428 15,197,532 +0.59(+7.51%)
Jul 10, 2009 7.936 8.048 7.638 7.839 10,244,688 -0.18(-2.23%)
Jul 09, 2009 7.727 8.189 7.690 8.018 18,051,340 +0.43(+5.70%)
Jul 08, 2009 7.988 8.011 7.452 7.586 29,707,888 -0.45(-5.65%)
Jul 07, 2009 8.324 8.532 8.026 8.040 13,307,101 -0.29(-3.49%)
Jul 06, 2009 8.316 8.480 8.160 8.331 13,271,896 -0.01(-0.09%)
Jul 02, 2009 8.689 8.733 8.316 8.339 13,619,544 -0.58(-6.52%)
Jul 01, 2009 8.905 9.099 8.860 8.920 10,801,470 +0.07(+0.84%)
Jun 30, 2009 9.069 9.225 8.722 8.845 13,464,265 -0.17(-1.90%)
Jun 29, 2009 9.084 9.158 8.711 9.017 14,717,683 +0.17(+1.94%)
Jun 26, 2009 8.875 9.166 8.719 8.845 20,171,368 -0.17(-1.90%)
Jun 25, 2009 8.689 9.121 8.681 9.017 21,423,572 +0.37(+4.22%)
Jun 24, 2009 8.666 9.128 8.532 8.652 23,201,088 +0.27(+3.20%)
Jun 23, 2009 8.413 8.562 7.944 8.383 24,268,796 +0.20(+2.46%)
Jun 22, 2009 9.017 9.017 8.152 8.182 27,395,158 -1.02(-11.09%)
Jun 19, 2009 9.240 9.441 9.084 9.203 24,339,438 +0.28(+3.09%)
Jun 18, 2009 8.435 9.054 8.353 8.927 19,137,414 +0.58(+6.96%)
Jun 17, 2009 8.897 8.897 8.242 8.346 22,577,448 -0.55(-6.20%)
Jun 16, 2009 8.786 9.322 8.637 8.897 29,074,434 -0.38(-4.06%)
Jun 15, 2009 9.374 9.434 8.480 9.274 34,962,652 -0.38(-3.90%)
Jun 12, 2009 10.06 10.13 9.538 9.650 27,380,632 -0.84(-8.03%)
Jun 11, 2009 10.30 10.75 10.23 10.49 18,109,342 +0.28(+2.70%)
Jun 10, 2009 10.82 10.92 10.15 10.22 17,565,004 -0.42(-3.99%)
Jun 09, 2009 10.81 10.92 10.52 10.64 16,960,792 -0.38(-3.45%)
Jun 08, 2009 10.98 11.16 10.92 11.02 12,114,394 -0.08(-0.74%)
Jun 05, 2009 11.36 11.51 10.90 11.10 14,183,032 -0.02(-0.20%)
Jun 04, 2009 11.10 11.36 10.89 11.13 17,312,256 +0.04(+0.34%)
Jun 03, 2009 11.44 11.55 10.99 11.09 13,291,658 -0.62(-5.28%)
Jun 02, 2009 11.39 11.89 11.24 11.71 20,495,274 +0.39(+3.49%)
Jun 01, 2009 10.94 11.55 10.82 11.31 23,366,044 +0.63(+5.86%)
May 29, 2009 10.78 10.88 10.33 10.69 28,585,206 +0.01(+0.14%)
May 28, 2009 11.12 11.29 10.25 10.67 30,882,430 -0.26(-2.39%)
May 27, 2009 11.23 14.01 10.86 10.93 22,113,298 -0.05(-0.47%)
May 26, 2009 11.03 11.21 10.55 10.98 26,320,248 -0.17(-1.53%)
May 22, 2009 11.63 11.70 11.14 11.15 15,991,688 -0.30(-2.59%)
May 21, 2009 11.34 11.70 11.04 11.45 21,499,024 -0.21(-1.78%)
May 20, 2009 12.36 12.67 11.59 11.66 28,676,054 -0.29(-2.42%)
May 19, 2009 12.14 12.48 11.61 11.95 33,855,696 -0.24(-1.95%)
May 18, 2009 11.37 12.25 11.14 12.19 37,361,008 +1.34(+12.40%)
May 15, 2009 12.48 12.53 10.40 10.84 92,218,528 -0.11(-1.02%)
May 14, 2009 9.083 11.41 9.045 10.95 49,994,000 +1.63(+17.44%)
May 13, 2009 10.11 10.33 9.246 9.328 32,872,868 -1.45(-13.44%)
May 12, 2009 12.29 12.33 10.47 10.78 41,156,980 -1.11(-9.37%)
May 11, 2009 12.65 12.85 11.78 11.89 36,643,896 -1.60(-11.84%)
May 08, 2009 12.25 13.49 12.14 13.49 39,041,464 +1.90(+16.45%)
May 07, 2009 12.50 12.79 11.32 11.58 57,891,932 +0.39(+3.48%)
May 06, 2009 10.01 11.44 9.773 11.19 55,469,500 +1.70(+17.92%)
May 05, 2009 9.053 10.39 9.053 9.491 39,809,156 +0.15(+1.59%)
May 04, 2009 8.162 9.402 8.058 9.342 40,409,868 +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.