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

Hartford Finl Services Gp (NY: HIG )

103.45 +2.21 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009 10.82 10.92 10.37 10.73 28,473,364 +0.02(+0.14%)
May 28, 2009 11.16 11.33 10.29 10.71 30,761,600 -0.30(-2.72%)
May 27, 2009 11.31 14.12 10.94 11.01 21,951,962 -0.05(-0.47%)
May 26, 2009 11.11 11.30 10.63 11.06 26,128,220 -0.17(-1.53%)
May 22, 2009 11.72 11.78 11.22 11.24 15,875,015 -0.30(-2.59%)
May 21, 2009 11.42 11.78 11.12 11.54 21,342,170 -0.21(-1.78%)
May 20, 2009 12.45 12.76 11.68 11.75 28,466,838 -0.29(-2.42%)
May 19, 2009 12.23 12.58 11.69 12.04 33,608,688 -0.24(-1.95%)
May 18, 2009 11.45 12.34 11.22 12.28 37,088,424 +1.35(+12.40%)
May 15, 2009 12.58 12.62 10.47 10.92 91,545,712 -0.11(-1.02%)
May 14, 2009 9.149 11.50 9.112 11.03 49,629,252 +1.64(+17.44%)
May 13, 2009 10.18 10.41 9.314 9.396 32,633,034 -1.46(-13.44%)
May 12, 2009 12.38 12.42 10.55 10.86 40,856,704 -1.12(-9.37%)
May 11, 2009 12.75 12.94 11.86 11.98 36,376,548 -1.61(-11.84%)
May 08, 2009 12.34 13.59 12.23 13.59 38,756,620 +1.92(+16.45%)
May 07, 2009 12.59 12.88 11.40 11.67 57,469,560 +0.39(+3.48%)
May 06, 2009 10.08 11.53 9.845 11.27 55,064,804 +1.71(+17.92%)
May 05, 2009 9.119 10.47 9.119 9.561 39,518,712 +0.15(+1.59%)
May 04, 2009 8.222 9.471 8.117 9.411 40,115,044 +1.51(+19.13%)
May 01, 2009 7.691 8.783 7.354 7.900 60,373,524 -0.68(-7.93%)
Apr 30, 2009 8.356 9.172 8.259 8.581 46,309,380 +0.44(+5.42%)
Apr 29, 2009 7.391 8.229 7.376 8.139 30,575,848 +0.85(+11.59%)
Apr 28, 2009 7.047 7.556 7.032 7.294 17,081,614 +0.12(+1.67%)
Apr 27, 2009 6.800 7.459 6.800 7.174 17,493,570 +0.00(+0.00%)
Apr 24, 2009 7.414 7.481 7.107 7.174 25,929,108 -0.18(-2.44%)
Apr 23, 2009 7.668 7.668 6.987 7.354 25,354,792 +0.11(+1.55%)
Apr 22, 2009 7.294 7.676 7.025 7.242 30,845,506 -0.34(-4.54%)
Apr 21, 2009 6.479 7.705 6.404 7.586 31,212,776 +0.77(+11.31%)
Apr 20, 2009 7.922 8.222 6.808 6.815 26,412,998 -1.55(-18.52%)
Apr 17, 2009 8.109 8.476 7.788 8.364 26,123,722 +0.22(+2.66%)
Apr 16, 2009 8.364 8.379 7.810 8.147 23,031,472 +0.04(+0.55%)
Apr 15, 2009 7.436 8.102 7.182 8.102 24,835,888 +0.56(+7.44%)
Apr 14, 2009 8.768 8.828 7.533 7.541 33,192,758 -1.11(-12.80%)
Apr 13, 2009 7.728 8.887 7.593 8.648 29,777,120 +0.57(+7.04%)
Apr 09, 2009 7.743 8.087 7.421 8.080 39,016,600 +0.91(+12.62%)
Apr 08, 2009 8.012 8.528 6.942 7.174 90,403,936 +0.85(+13.49%)
Apr 07, 2009 6.808 6.987 6.292 6.321 34,097,920 -0.72(-10.20%)
Apr 06, 2009 6.232 7.122 6.097 7.040 33,624,408 +0.50(+7.67%)
Apr 03, 2009 5.753 6.546 5.618 6.538 25,992,454 +0.61(+10.21%)
Apr 02, 2009 6.359 6.411 5.880 5.932 36,983,136 +0.19(+3.39%)
Apr 01, 2009 5.536 5.962 5.356 5.738 37,304,276 -0.13(-2.29%)
Mar 31, 2009 5.274 6.172 4.878 5.873 62,782,516 +0.10(+1.82%)
Mar 30, 2009 6.494 6.606 5.723 5.768 31,172,476 -1.34(-18.84%)
Mar 26, 2009 7.182 7.242 6.740 7.107 28,059,548 +0.16(+2.37%)
Mar 25, 2009 7.092 7.511 6.202 6.942 38,637,056 +0.17(+2.54%)
Mar 24, 2009 6.583 7.294 6.359 6.770 39,714,084 -0.19(-2.69%)
Mar 23, 2009 6.426 6.957 6.396 6.957 38,929,884 +1.26(+22.05%)
Mar 20, 2009 5.918 6.060 5.439 5.701 29,902,808 -0.57(-9.07%)
Mar 19, 2009 7.070 7.234 5.962 6.269 50,004,568 -0.34(-5.10%)
Mar 18, 2009 5.162 6.830 5.087 6.606 68,776,256 +1.27(+23.84%)
Mar 17, 2009 5.147 5.528 4.870 5.334 41,672,660 +0.43(+8.85%)
Mar 16, 2009 5.439 5.955 4.885 4.900 50,857,056 -0.37(-6.96%)
Mar 13, 2009 4.810 5.551 4.563 5.267 0 +0.67(+14.47%)
Mar 12, 2009 3.980 4.788 3.673 4.601 45,895,868 +0.55(+13.47%)
Mar 11, 2009 4.197 4.376 3.666 4.055 40,885,216 +0.17(+4.43%)
Mar 10, 2009 3.441 3.913 3.277 3.883 39,764,956 +0.82(+26.59%)
Mar 09, 2009 2.603 3.419 2.536 3.067 37,382,800 +0.36(+13.26%)
Mar 06, 2009 3.217 3.269 2.491 2.708 0 -0.38(-12.35%)
Mar 05, 2009 3.643 3.718 2.753 3.090 53,272,212 -0.76(-19.65%)
Mar 04, 2009 4.047 4.189 3.045 3.845 65,649,316 -0.05(-1.34%)
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.