Skip to main content

Hartford Finl Services Gp (NY: HIG )

103.05 +0.75 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.04 16.07 15.81 15.95 3,279,979 -0.17(-1.06%)
Apr 27, 2012 16.22 16.26 15.92 16.12 4,717,801 -0.01(-0.05%)
Apr 26, 2012 16.02 16.19 15.92 16.13 6,729,703 +0.02(+0.14%)
Apr 25, 2012 16.01 16.18 15.76 16.11 6,096,192 +0.30(+1.87%)
Apr 24, 2012 15.67 15.97 15.62 15.81 5,190,817 +0.18(+1.14%)
Apr 23, 2012 15.26 15.66 15.20 15.64 6,453,252 +0.08(+0.50%)
Apr 20, 2012 15.71 15.78 15.51 15.56 6,615,154 -0.02(-0.15%)
Apr 19, 2012 15.60 15.68 15.39 15.58 6,512,030 +0.01(+0.05%)
Apr 18, 2012 15.75 15.79 15.51 15.57 7,272,272 -0.37(-2.34%)
Apr 17, 2012 15.78 16.06 15.69 15.95 5,200,282 +0.34(+2.19%)
Apr 16, 2012 15.83 15.83 15.36 15.60 6,730,130 -0.04(-0.25%)
Apr 13, 2012 15.87 15.92 15.55 15.64 6,757,517 -0.33(-2.04%)
Apr 12, 2012 15.61 16.01 15.53 15.97 5,458,096 +0.48(+3.11%)
Apr 11, 2012 15.61 15.78 15.40 15.49 6,151,749 +0.12(+0.76%)
Apr 10, 2012 15.81 15.88 15.32 15.37 8,811,969 -0.47(-2.94%)
Apr 09, 2012 15.88 16.01 15.76 15.84 5,826,627 -0.50(-3.04%)
Apr 05, 2012 16.32 16.45 16.07 16.33 11,076,991 -0.12(-0.75%)
Apr 04, 2012 16.55 16.61 16.15 16.46 9,674,502 -0.36(-2.12%)
Apr 03, 2012 16.95 17.04 16.53 16.82 10,910,509 -0.23(-1.32%)
Apr 02, 2012 16.47 17.37 16.36 17.04 17,546,468 +0.68(+4.13%)
Mar 30, 2012 16.56 16.57 16.20 16.37 5,359,953 +0.04(+0.24%)
Mar 29, 2012 16.35 16.42 16.03 16.33 9,529,905 -0.25(-1.50%)
Mar 28, 2012 16.65 16.87 16.17 16.58 12,203,534 -0.12(-0.70%)
Mar 27, 2012 17.19 17.19 16.68 16.69 6,593,383 -0.40(-2.32%)
Mar 26, 2012 16.83 17.11 16.72 17.09 8,507,973 +0.47(+2.80%)
Mar 23, 2012 16.64 16.72 16.44 16.62 8,919,052 +0.09(+0.52%)
Mar 22, 2012 16.89 17.02 16.40 16.54 16,502,634 -0.56(-3.27%)
Mar 21, 2012 17.80 18.08 17.03 17.10 45,436,736 +0.24(+1.43%)
Mar 20, 2012 16.69 16.89 16.47 16.85 5,916,097 +0.01(+0.05%)
Mar 19, 2012 16.94 17.08 16.75 16.85 8,731,791 -0.10(-0.60%)
Mar 16, 2012 16.85 16.98 16.66 16.95 11,245,636 +0.11(+0.65%)
Mar 15, 2012 16.17 16.95 16.12 16.84 13,158,877 +0.69(+4.28%)
Mar 14, 2012 16.15 16.42 16.01 16.15 8,143,808 -0.05(-0.29%)
Mar 13, 2012 15.69 16.23 15.64 16.19 8,456,740 +0.63(+4.04%)
Mar 12, 2012 15.56 15.68 15.27 15.57 6,553,385 -0.02(-0.10%)
Mar 09, 2012 15.43 15.81 15.40 15.58 9,028,411 +0.12(+0.75%)
Mar 08, 2012 15.29 15.49 15.03 15.46 10,257,049 +0.33(+2.21%)
Mar 07, 2012 15.12 15.24 14.98 15.13 7,908,528 +0.11(+0.72%)
Mar 06, 2012 15.45 15.50 14.96 15.02 12,596,717 -0.61(-3.88%)
Mar 05, 2012 15.81 15.86 15.57 15.63 7,592,481 -0.23(-1.42%)
Mar 02, 2012 15.94 16.18 15.77 15.85 7,368,805 -0.19(-1.16%)
Mar 01, 2012 16.06 16.28 15.92 16.04 9,609,544 +0.04(+0.24%)
Feb 29, 2012 15.98 16.17 15.81 16.00 11,108,147 +0.06(+0.39%)
Feb 28, 2012 15.84 15.98 15.68 15.94 9,977,299 +0.11(+0.68%)
Feb 27, 2012 15.62 15.90 15.51 15.83 7,378,632 +0.01(+0.05%)
Feb 24, 2012 16.00 16.03 15.75 15.82 6,767,809 -0.09(-0.58%)
Feb 23, 2012 15.63 16.12 15.63 15.92 10,389,524 +0.38(+2.44%)
Feb 22, 2012 16.12 16.22 15.53 15.54 18,334,794 -0.66(-4.06%)
Feb 21, 2012 16.86 16.86 16.08 16.19 16,649,529 -0.53(-3.19%)
Feb 17, 2012 16.54 16.82 16.15 16.73 21,403,936 +0.36(+2.17%)
Feb 16, 2012 15.60 16.44 15.55 16.37 16,566,023 +0.71(+4.54%)
Feb 15, 2012 16.06 16.19 15.58 15.66 17,983,588 +0.36(+2.32%)
Feb 14, 2012 15.50 15.61 15.07 15.31 12,530,894 -0.32(-2.08%)
Feb 13, 2012 15.64 15.70 15.44 15.63 8,218,399 +0.25(+1.66%)
Feb 10, 2012 15.54 15.61 15.34 15.37 10,516,073 -0.40(-2.55%)
Feb 09, 2012 16.02 16.30 15.55 15.78 15,531,255 -0.12(-0.78%)
Feb 08, 2012 14.99 16.32 14.99 15.90 39,999,744 +1.13(+7.64%)
Feb 07, 2012 14.85 14.99 14.62 14.77 12,936,570 -0.16(-1.09%)
Feb 06, 2012 14.84 14.94 14.68 14.93 10,612,296 -0.03(-0.21%)
Feb 03, 2012 14.59 15.06 14.59 14.97 9,844,427 +0.66(+4.59%)
Feb 02, 2012 14.20 14.48 14.14 14.31 6,926,193 +0.24(+1.70%)
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.