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

Hartford Finl Services Gp (NY: HIG )

98.75 -0.65 (-0.65%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 13, 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 (%)
Mar 31, 2009 5.275 6.173 4.878 5.873 62,773,376 +0.10(+1.82%)
Mar 30, 2009 6.494 6.607 5.724 5.769 31,167,936 -1.34(-18.84%)
Mar 26, 2009 7.183 7.243 6.741 7.108 28,055,462 +0.16(+2.37%)
Mar 25, 2009 7.093 7.512 6.203 6.943 38,631,428 +0.17(+2.54%)
Mar 24, 2009 6.584 7.295 6.360 6.771 39,708,300 -0.19(-2.69%)
Mar 23, 2009 6.427 6.958 6.397 6.958 38,924,216 +1.26(+22.05%)
Mar 20, 2009 5.918 6.061 5.440 5.701 29,898,454 -0.57(-9.07%)
Mar 19, 2009 7.071 7.235 5.963 6.270 49,997,288 -0.34(-5.10%)
Mar 18, 2009 5.163 6.831 5.088 6.607 68,766,240 +1.27(+23.84%)
Mar 17, 2009 5.148 5.529 4.871 5.335 41,666,592 +0.43(+8.86%)
Mar 16, 2009 5.440 5.956 4.886 4.901 50,849,648 -0.37(-6.96%)
Mar 13, 2009 4.811 5.552 4.564 5.267 0 +0.67(+14.47%)
Mar 12, 2009 3.980 4.789 3.674 4.602 45,889,184 +0.55(+13.47%)
Mar 11, 2009 4.197 4.377 3.666 4.055 40,879,260 +0.17(+4.43%)
Mar 10, 2009 3.442 3.913 3.277 3.883 39,759,168 +0.82(+26.59%)
Mar 09, 2009 2.604 3.419 2.536 3.068 37,377,356 +0.36(+13.26%)
Mar 06, 2009 3.217 3.270 2.492 2.709 0 -0.38(-12.35%)
Mar 05, 2009 3.644 3.719 2.753 3.090 53,264,456 -0.76(-19.65%)
Mar 04, 2009 4.048 4.190 3.045 3.846 65,639,756 -0.05(-1.34%)
Mar 02, 2009 4.385 4.414 3.898 3.898 36,518,780 -0.67(-14.59%)
Feb 27, 2009 4.804 4.848 4.302 4.564 0 -0.85(-15.63%)
Feb 26, 2009 5.656 5.859 5.245 5.410 31,709,006 +0.14(+2.70%)
Feb 25, 2009 5.911 5.911 4.953 5.267 48,642,244 -0.73(-12.11%)
Feb 24, 2009 5.155 6.427 4.564 5.993 55,099,504 +1.00(+19.91%)
Feb 23, 2009 6.098 6.173 4.826 4.998 41,160,928 -0.08(-1.62%)
Feb 20, 2009 5.133 5.604 4.302 5.080 62,620,252 -0.70(-12.16%)
Feb 19, 2009 7.931 7.983 5.522 5.784 56,029,188 -1.88(-24.51%)
Feb 18, 2009 7.684 7.991 6.958 7.662 30,424,768 +0.19(+2.61%)
Feb 17, 2009 8.619 8.747 7.370 7.467 34,509,860 -1.86(-19.90%)
Feb 13, 2009 9.540 9.697 9.210 9.323 19,344,330 -0.06(-0.64%)
Feb 12, 2009 9.585 9.630 8.896 9.383 31,259,398 -0.78(-7.66%)
Feb 11, 2009 10.09 10.46 9.689 10.16 19,672,578 +0.40(+4.06%)
Feb 10, 2009 10.38 11.25 9.652 9.764 33,443,968 -1.48(-13.17%)
Feb 09, 2009 10.89 11.87 10.65 11.25 42,117,688 +1.76(+18.53%)
Feb 06, 2009 8.979 9.727 7.976 9.487 94,066,336 -1.80(-15.97%)
Feb 05, 2009 11.05 12.02 10.47 11.29 31,296,740 +0.39(+3.57%)
Feb 04, 2009 11.22 11.59 10.80 10.90 18,665,960 -0.03(-0.27%)
Feb 03, 2009 11.60 11.85 10.69 10.93 20,795,946 -0.38(-3.37%)
Feb 02, 2009 10.73 11.78 9.846 11.31 36,352,452 +1.47(+14.89%)
Jan 30, 2009 11.71 11.94 9.600 9.846 0 -1.68(-14.55%)
Jan 29, 2009 12.38 12.68 11.37 11.52 20,443,730 -1.73(-13.04%)
Jan 28, 2009 11.82 13.60 11.75 13.25 26,974,144 +2.33(+21.38%)
Jan 27, 2009 10.80 11.22 10.46 10.92 12,295,837 +0.40(+3.84%)
Jan 26, 2009 10.61 11.71 10.42 10.51 20,216,458 -0.04(-0.35%)
Jan 23, 2009 8.589 10.64 8.230 10.55 22,447,076 +1.44(+15.76%)
Jan 22, 2009 9.465 9.704 8.791 9.113 19,082,546 -0.98(-9.71%)
Jan 21, 2009 9.091 10.21 8.836 10.09 21,940,604 +1.48(+17.20%)
Jan 20, 2009 10.01 10.47 8.612 8.612 19,333,182 -1.71(-16.59%)
Jan 16, 2009 10.60 10.92 9.427 10.33 16,196,455 +0.45(+4.55%)
Jan 15, 2009 10.33 10.55 9.031 9.876 23,998,960 -0.44(-4.28%)
Jan 14, 2009 11.07 11.13 10.11 10.32 18,287,962 -1.23(-10.69%)
Jan 13, 2009 10.81 11.91 10.20 11.55 20,131,114 +0.49(+4.47%)
Jan 12, 2009 13.54 13.55 10.85 11.06 24,256,540 -2.53(-18.61%)
Jan 09, 2009 13.89 14.13 13.40 13.59 11,528,619 -0.24(-1.73%)
Jan 08, 2009 13.23 14.18 12.91 13.83 15,283,208 +0.43(+3.18%)
Jan 07, 2009 14.33 14.43 13.30 13.40 15,765,763 -1.32(-8.99%)
Jan 06, 2009 13.14 14.90 13.10 14.72 23,508,554 +1.83(+14.22%)
Jan 05, 2009 12.58 13.56 12.14 12.89 16,812,642 +0.10(+0.82%)
Jan 02, 2009 12.48 12.94 11.79 12.79 12,033,211 +0.50(+4.08%)
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.