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

Hartford Finl Services Gp (NY: HIG )

100.85 +1.09 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 12.21 12.42 12.05 12.29 8,868,928 +0.07(+0.61%)
Dec 30, 2008 11.70 12.32 11.48 12.21 8,983,736 +0.58(+5.02%)
Dec 29, 2008 11.69 11.87 11.25 11.63 4,901,445 -0.02(-0.13%)
Dec 26, 2008 11.69 11.95 11.35 11.64 5,318,367 +0.10(+0.91%)
Dec 24, 2008 11.70 11.85 11.19 11.54 4,879,073 -0.24(-2.03%)
Dec 23, 2008 12.16 12.57 11.61 11.78 10,830,939 -0.18(-1.50%)
Dec 22, 2008 12.79 13.39 11.60 11.96 14,800,137 -0.82(-6.39%)
Dec 19, 2008 13.13 13.46 12.38 12.77 20,294,180 -0.08(-0.64%)
Dec 18, 2008 13.56 14.38 12.39 12.85 30,012,816 -0.25(-1.94%)
Dec 17, 2008 12.67 14.07 11.97 13.11 29,845,308 +0.18(+1.39%)
Dec 16, 2008 10.78 12.93 10.71 12.93 37,383,528 +2.48(+23.69%)
Dec 15, 2008 11.25 11.30 10.29 10.45 16,956,056 -0.38(-3.52%)
Dec 12, 2008 10.36 11.40 9.839 10.83 0 -0.37(-3.27%)
Dec 11, 2008 11.65 12.33 10.98 11.20 25,453,508 -0.48(-4.10%)
Dec 10, 2008 11.72 12.30 11.26 11.68 32,281,168 +0.34(+3.04%)
Dec 09, 2008 10.99 12.35 10.30 11.34 41,880,476 +0.22(+1.95%)
Dec 08, 2008 12.64 13.56 10.98 11.12 89,810,616 +0.20(+1.85%)
Dec 05, 2008 6.958 12.03 6.584 10.92 0 +5.52(+102.36%)
Dec 04, 2008 5.065 5.656 4.789 5.395 18,678,912 +0.22(+4.19%)
Dec 03, 2008 4.931 5.357 4.736 5.178 16,500,015 +0.13(+2.52%)
Dec 02, 2008 5.200 5.612 4.639 5.050 20,274,500 +0.10(+2.12%)
Dec 01, 2008 5.896 6.023 4.901 4.946 15,970,170 -1.38(-21.78%)
Nov 28, 2008 5.694 6.524 5.574 6.322 10,808,589 +0.63(+11.04%)
Nov 26, 2008 5.103 5.814 4.729 5.694 17,580,488 +0.43(+8.10%)
Nov 25, 2008 5.013 5.888 4.916 5.267 32,147,242 +0.60(+12.82%)
Nov 24, 2008 4.272 4.751 3.861 4.669 23,414,832 +0.97(+26.06%)
Nov 21, 2008 4.751 4.856 3.113 3.704 38,572,756 -0.46(-11.13%)
Nov 20, 2008 5.013 5.103 4.115 4.168 29,020,692 -0.98(-19.04%)
Nov 19, 2008 6.891 6.973 5.065 5.148 38,143,012 -2.07(-28.63%)
Nov 18, 2008 7.153 7.370 6.547 7.213 21,415,968 +0.28(+4.10%)
Nov 17, 2008 8.709 9.121 6.786 6.928 27,854,602 -2.54(-26.80%)
Nov 14, 2008 7.445 10.38 7.145 9.465 42,842,360 +1.64(+20.94%)
Nov 13, 2008 7.542 8.156 6.450 7.826 26,027,504 +0.59(+8.17%)
Nov 12, 2008 8.215 8.455 6.921 7.235 20,305,828 -1.17(-13.97%)
Nov 11, 2008 9.817 10.28 7.759 8.410 34,942,232 -2.48(-22.75%)
Nov 10, 2008 12.03 12.15 10.33 10.89 15,552,956 -0.18(-1.62%)
Nov 07, 2008 10.64 11.86 10.21 11.07 0 +0.91(+8.91%)
Nov 06, 2008 12.14 13.30 10.06 10.16 28,788,228 -2.67(-20.82%)
Nov 05, 2008 12.53 14.90 12.12 12.83 39,066,908 +0.04(+0.35%)
Nov 04, 2008 13.02 14.13 12.20 12.79 52,589,008 +0.61(+4.98%)
Nov 03, 2008 8.604 12.60 8.455 12.18 94,662,280 +4.46(+57.75%)
Oct 31, 2008 7.826 8.305 6.509 7.722 60,637,700 +0.52(+7.28%)
Oct 30, 2008 13.28 13.31 6.158 7.198 89,540,736 -7.66(-51.56%)
Oct 29, 2008 14.31 16.03 13.84 14.86 10,533,635 +0.48(+3.33%)
Oct 28, 2008 15.86 15.86 12.14 14.38 13,612,329 -0.41(-2.78%)
Oct 27, 2008 17.22 17.84 14.79 14.79 7,070,713 -3.39(-18.64%)
Oct 24, 2008 13.72 18.64 13.47 18.18 12,211,167 +2.54(+16.21%)
Oct 23, 2008 17.21 17.96 14.22 15.65 9,281,873 -1.32(-7.80%)
Oct 22, 2008 19.94 20.43 15.97 16.97 7,112,244 -3.64(-17.68%)
Oct 21, 2008 20.96 22.06 20.03 20.61 5,008,756 -1.31(-5.97%)
Oct 20, 2008 21.80 21.96 19.93 21.92 5,627,677 +0.46(+2.13%)
Oct 17, 2008 21.13 23.82 19.45 21.47 0 -0.13(-0.59%)
Oct 16, 2008 24.14 24.80 18.96 21.59 11,478,317 -2.91(-11.88%)
Oct 15, 2008 23.80 25.30 22.61 24.50 14,066,303 -0.19(-0.76%)
Oct 14, 2008 21.70 26.74 20.61 24.69 22,083,102 +6.26(+33.98%)
Oct 13, 2008 15.88 18.76 15.88 18.43 11,411,435 +4.04(+28.08%)
Oct 10, 2008 13.24 15.76 12.32 14.39 0 -0.66(-4.38%)
Oct 09, 2008 19.80 20.81 15.05 15.05 11,668,057 -3.55(-19.11%)
Oct 08, 2008 21.05 21.95 18.22 18.60 7,559,350 -2.82(-13.17%)
Oct 07, 2008 23.21 26.02 21.35 21.42 7,597,346 -1.70(-7.35%)
Oct 06, 2008 22.73 24.65 21.74 23.12 12,189,715 +2.62(+12.77%)
Oct 03, 2008 22.42 24.90 19.96 20.50 0 +1.11(+5.75%)
Oct 02, 2008 28.96 28.96 19.06 19.39 11,380,028 -9.13(-32.01%)
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.