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

Hartford Finl Services Gp (NY: HIG )

97.30 -0.48 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 8.396 9.215 8.298 8.621 46,092,276 +0.44(+5.42%)
Apr 29, 2009 7.426 8.268 7.411 8.178 30,432,502 +0.85(+11.59%)
Apr 28, 2009 7.080 7.591 7.065 7.328 17,001,534 +0.12(+1.67%)
Apr 27, 2009 6.832 7.494 6.832 7.208 17,411,556 +0.00(+0.00%)
Apr 24, 2009 7.449 7.516 7.140 7.208 25,807,548 -0.18(-2.44%)
Apr 23, 2009 7.704 7.704 7.020 7.388 25,235,924 +0.11(+1.55%)
Apr 22, 2009 7.328 7.712 7.058 7.276 30,700,896 -0.35(-4.54%)
Apr 21, 2009 6.509 7.742 6.434 7.622 31,066,444 +0.77(+11.31%)
Apr 20, 2009 7.960 8.260 6.840 6.847 26,289,168 -1.56(-18.52%)
Apr 17, 2009 8.148 8.516 7.824 8.403 26,001,250 +0.22(+2.66%)
Apr 16, 2009 8.403 8.418 7.847 8.185 22,923,496 +0.05(+0.55%)
Apr 15, 2009 7.471 8.140 7.216 8.140 24,719,452 +0.56(+7.44%)
Apr 14, 2009 8.809 8.869 7.569 7.576 33,037,144 -1.11(-12.80%)
Apr 13, 2009 7.764 8.929 7.629 8.689 29,637,518 +0.57(+7.04%)
Apr 09, 2009 7.779 8.125 7.456 8.118 38,833,684 +0.91(+12.62%)
Apr 08, 2009 8.050 8.569 6.975 7.208 89,980,104 +0.86(+13.49%)
Apr 07, 2009 6.840 7.020 6.321 6.351 33,938,064 -0.72(-10.20%)
Apr 06, 2009 6.261 7.155 6.126 7.073 33,466,772 +0.50(+7.67%)
Apr 03, 2009 5.780 6.577 5.645 6.569 25,870,598 +0.61(+10.21%)
Apr 02, 2009 6.389 6.441 5.908 5.960 36,809,752 +0.20(+3.39%)
Apr 01, 2009 5.562 5.990 5.382 5.765 37,129,388 -0.14(-2.29%)
Mar 31, 2009 5.299 6.201 4.901 5.900 62,488,180 +0.11(+1.82%)
Mar 30, 2009 6.524 6.637 5.750 5.795 31,026,334 -1.35(-18.84%)
Mar 26, 2009 7.216 7.276 6.772 7.140 27,928,000 +0.17(+2.37%)
Mar 25, 2009 7.125 7.546 6.231 6.975 38,455,920 +0.17(+2.54%)
Mar 24, 2009 6.614 7.328 6.389 6.802 39,527,896 -0.19(-2.69%)
Mar 23, 2009 6.456 6.990 6.426 6.990 38,747,372 +1.26(+22.05%)
Mar 20, 2009 5.945 6.088 5.464 5.727 29,762,618 -0.57(-9.07%)
Mar 19, 2009 7.103 7.268 5.990 6.299 49,770,140 -0.34(-5.10%)
Mar 18, 2009 5.186 6.862 5.111 6.637 68,453,816 +1.28(+23.84%)
Mar 17, 2009 5.171 5.555 4.893 5.359 41,477,292 +0.44(+8.85%)
Mar 16, 2009 5.464 5.983 4.908 4.923 50,618,628 -0.37(-6.96%)
Mar 13, 2009 4.833 5.577 4.585 5.291 0 +0.67(+14.47%)
Mar 12, 2009 3.999 4.810 3.690 4.623 45,680,700 +0.55(+13.47%)
Mar 11, 2009 4.217 4.397 3.683 4.074 40,693,536 +0.17(+4.43%)
Mar 10, 2009 3.457 3.931 3.292 3.901 39,578,532 +0.82(+26.59%)
Mar 09, 2009 2.616 3.435 2.548 3.082 37,207,540 +0.36(+13.26%)
Mar 06, 2009 3.232 3.285 2.503 2.721 0 -0.38(-12.35%)
Mar 05, 2009 3.660 3.736 2.766 3.104 53,022,464 -0.76(-19.65%)
Mar 04, 2009 4.066 4.209 3.059 3.863 65,341,540 -0.05(-1.34%)
Mar 02, 2009 4.405 4.435 3.916 3.916 36,352,864 -0.67(-14.59%)
Feb 27, 2009 4.825 4.871 4.322 4.585 0 -0.85(-15.63%)
Feb 26, 2009 5.682 5.885 5.269 5.434 31,564,944 +0.14(+2.70%)
Feb 25, 2009 5.938 5.938 4.976 5.291 48,421,252 -0.73(-12.11%)
Feb 24, 2009 5.179 6.456 4.585 6.021 54,849,176 +1.00(+19.91%)
Feb 23, 2009 6.126 6.201 4.848 5.021 40,973,924 -0.08(-1.62%)
Feb 20, 2009 5.156 5.630 4.322 5.104 62,335,756 -0.71(-12.16%)
Feb 19, 2009 7.967 8.020 5.547 5.810 55,774,632 -1.89(-24.51%)
Feb 18, 2009 7.719 8.027 6.990 7.697 30,286,542 +0.20(+2.61%)
Feb 17, 2009 8.659 8.787 7.404 7.501 34,353,072 -1.86(-19.90%)
Feb 13, 2009 9.583 9.741 9.253 9.365 19,256,444 -0.06(-0.64%)
Feb 12, 2009 9.628 9.673 8.937 9.425 31,117,380 -0.78(-7.66%)
Feb 11, 2009 10.14 10.51 9.734 10.21 19,583,202 +0.40(+4.06%)
Feb 10, 2009 10.43 11.30 9.696 9.809 33,292,026 -1.49(-13.17%)
Feb 09, 2009 10.94 11.93 10.70 11.30 41,926,336 +1.77(+18.53%)
Feb 06, 2009 9.020 9.771 8.012 9.531 93,638,968 -1.81(-15.97%)
Feb 05, 2009 11.10 12.08 10.52 11.34 31,154,552 +0.39(+3.57%)
Feb 04, 2009 11.27 11.64 10.85 10.95 18,581,156 -0.03(-0.27%)
Feb 03, 2009 11.66 11.91 10.74 10.98 20,701,466 -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.