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 (%)
Jun 30, 2009 9.106 9.263 8.758 8.881 13,409,632 -0.17(-1.90%)
Jun 29, 2009 9.121 9.196 8.747 9.053 14,657,965 +0.17(+1.94%)
Jun 26, 2009 8.911 9.203 8.754 8.881 20,089,522 -0.17(-1.90%)
Jun 25, 2009 8.724 9.158 8.717 9.053 21,336,644 +0.37(+4.22%)
Jun 24, 2009 8.702 9.166 8.567 8.687 23,106,946 +0.27(+3.20%)
Jun 23, 2009 8.447 8.597 7.976 8.417 24,170,324 +0.20(+2.46%)
Jun 22, 2009 9.053 9.053 8.185 8.215 27,283,998 -1.03(-11.09%)
Jun 19, 2009 9.278 9.480 9.121 9.240 24,240,678 +0.28(+3.09%)
Jun 18, 2009 8.470 9.091 8.387 8.964 19,059,762 +0.58(+6.96%)
Jun 17, 2009 8.934 8.934 8.275 8.380 22,485,836 -0.55(-6.20%)
Jun 16, 2009 8.821 9.360 8.672 8.934 28,956,462 -0.38(-4.06%)
Jun 15, 2009 9.413 9.472 8.515 9.312 34,820,784 -0.38(-3.90%)
Jun 12, 2009 10.10 10.18 9.577 9.689 27,269,532 -0.85(-8.03%)
Jun 11, 2009 10.34 10.79 10.27 10.53 18,035,860 +0.28(+2.70%)
Jun 10, 2009 10.86 10.96 10.19 10.26 17,493,732 -0.43(-3.99%)
Jun 09, 2009 10.85 10.96 10.56 10.68 16,891,970 -0.38(-3.45%)
Jun 08, 2009 11.03 11.21 10.97 11.07 12,065,238 -0.08(-0.74%)
Jun 05, 2009 11.41 11.56 10.95 11.15 14,125,482 -0.02(-0.20%)
Jun 04, 2009 11.14 11.40 10.94 11.17 17,242,008 +0.04(+0.34%)
Jun 03, 2009 11.49 11.60 11.04 11.13 13,237,725 -0.62(-5.28%)
Jun 02, 2009 11.44 11.93 11.28 11.75 20,412,112 +0.40(+3.49%)
Jun 01, 2009 10.98 11.60 10.86 11.36 23,271,234 +0.63(+5.86%)
May 29, 2009 10.82 10.92 10.37 10.73 28,469,218 +0.02(+0.14%)
May 28, 2009 11.16 11.34 10.30 10.71 30,757,120 -0.30(-2.72%)
May 27, 2009 11.31 14.12 10.94 11.01 21,948,766 -0.05(-0.47%)
May 26, 2009 11.11 11.30 10.63 11.07 26,124,414 -0.17(-1.53%)
May 22, 2009 11.72 11.78 11.22 11.24 15,872,703 -0.30(-2.59%)
May 21, 2009 11.43 11.78 11.13 11.54 21,339,062 -0.21(-1.78%)
May 20, 2009 12.45 12.76 11.68 11.75 28,462,694 -0.29(-2.42%)
May 19, 2009 12.23 12.58 11.69 12.04 33,603,796 -0.24(-1.95%)
May 18, 2009 11.46 12.35 11.22 12.28 37,083,024 +1.35(+12.40%)
May 15, 2009 12.58 12.62 10.47 10.92 91,532,384 -0.11(-1.02%)
May 14, 2009 9.151 11.50 9.113 11.04 49,622,024 +1.64(+17.44%)
May 13, 2009 10.18 10.41 9.315 9.398 32,628,280 -1.46(-13.44%)
May 12, 2009 12.38 12.42 10.55 10.86 40,850,756 -1.12(-9.37%)
May 11, 2009 12.75 12.94 11.87 11.98 36,371,252 -1.61(-11.84%)
May 08, 2009 12.34 13.59 12.24 13.59 38,750,980 +1.92(+16.45%)
May 07, 2009 12.59 12.88 11.40 11.67 57,461,192 +0.39(+3.48%)
May 06, 2009 10.09 11.53 9.846 11.28 55,056,784 +1.71(+17.92%)
May 05, 2009 9.121 10.47 9.121 9.562 39,512,960 +0.15(+1.59%)
May 04, 2009 8.223 9.472 8.118 9.413 40,109,200 +1.51(+19.13%)
May 01, 2009 7.692 8.784 7.355 7.901 60,364,736 -0.68(-7.93%)
Apr 30, 2009 8.358 9.173 8.260 8.582 46,302,636 +0.44(+5.42%)
Apr 29, 2009 7.392 8.230 7.377 8.141 30,571,396 +0.85(+11.59%)
Apr 28, 2009 7.048 7.557 7.033 7.295 17,079,128 +0.12(+1.67%)
Apr 27, 2009 6.801 7.460 6.801 7.175 17,491,022 +0.00(+0.00%)
Apr 24, 2009 7.415 7.482 7.108 7.175 25,925,332 -0.18(-2.44%)
Apr 23, 2009 7.669 7.669 6.988 7.355 25,351,100 +0.11(+1.55%)
Apr 22, 2009 7.295 7.677 7.026 7.243 30,841,014 -0.34(-4.54%)
Apr 21, 2009 6.480 7.707 6.405 7.587 31,208,230 +0.77(+11.31%)
Apr 20, 2009 7.924 8.223 6.809 6.816 26,409,152 -1.55(-18.52%)
Apr 17, 2009 8.111 8.477 7.789 8.365 26,119,918 +0.22(+2.66%)
Apr 16, 2009 8.365 8.380 7.811 8.148 23,028,118 +0.04(+0.55%)
Apr 15, 2009 7.437 8.103 7.183 8.103 24,832,272 +0.56(+7.44%)
Apr 14, 2009 8.769 8.829 7.535 7.542 33,187,924 -1.11(-12.80%)
Apr 13, 2009 7.729 8.889 7.594 8.649 29,772,784 +0.57(+7.04%)
Apr 09, 2009 7.744 8.088 7.422 8.081 39,010,920 +0.91(+12.62%)
Apr 08, 2009 8.013 8.530 6.943 7.175 90,390,768 +0.85(+13.49%)
Apr 07, 2009 6.809 6.988 6.292 6.322 34,092,956 -0.72(-10.20%)
Apr 06, 2009 6.233 7.123 6.098 7.041 33,619,512 +0.50(+7.67%)
Apr 03, 2009 5.754 6.547 5.619 6.539 25,988,670 +0.61(+10.21%)
Apr 02, 2009 6.360 6.412 5.881 5.933 36,977,748 +0.19(+3.39%)
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.