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 (%)
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%)
Mar 02, 2009 4.384 4.414 3.898 3.898 36,524,096 -0.67(-14.59%)
Feb 27, 2009 4.803 4.848 4.302 4.563 0 -0.85(-15.63%)
Feb 26, 2009 5.656 5.858 5.244 5.409 31,713,624 +0.14(+2.70%)
Feb 25, 2009 5.910 5.910 4.952 5.267 48,649,328 -0.73(-12.11%)
Feb 24, 2009 5.154 6.426 4.563 5.992 55,107,528 +0.99(+19.91%)
Feb 23, 2009 6.097 6.172 4.825 4.997 41,166,924 -0.08(-1.62%)
Feb 20, 2009 5.132 5.603 4.302 5.080 62,629,372 -0.70(-12.16%)
Feb 19, 2009 7.930 7.982 5.521 5.783 56,037,348 -1.88(-24.51%)
Feb 18, 2009 7.683 7.990 6.957 7.661 30,429,200 +0.19(+2.61%)
Feb 17, 2009 8.618 8.745 7.369 7.466 34,514,884 -1.86(-19.90%)
Feb 13, 2009 9.538 9.695 9.209 9.321 19,347,146 -0.06(-0.64%)
Feb 12, 2009 9.583 9.628 8.895 9.381 31,263,950 -0.78(-7.66%)
Feb 11, 2009 10.09 10.46 9.688 10.16 19,675,444 +0.40(+4.06%)
Feb 10, 2009 10.38 11.24 9.651 9.763 33,448,840 -1.48(-13.17%)
Feb 09, 2009 10.89 11.87 10.65 11.24 42,123,820 +1.76(+18.53%)
Feb 06, 2009 8.977 9.725 7.975 9.486 94,080,032 -1.80(-15.97%)
Feb 05, 2009 11.05 12.02 10.47 11.29 31,301,298 +0.39(+3.57%)
Feb 04, 2009 11.21 11.59 10.80 10.90 18,668,678 -0.03(-0.27%)
Feb 03, 2009 11.60 11.85 10.69 10.93 20,798,974 -0.38(-3.37%)
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.