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 (%)
Jan 30, 2009 11.71 11.94 9.598 9.845 0 -1.68(-14.55%)
Jan 29, 2009 12.38 12.68 11.37 11.52 20,446,708 -1.73(-13.04%)
Jan 28, 2009 11.82 13.59 11.75 13.25 26,978,072 +2.33(+21.38%)
Jan 27, 2009 10.80 11.21 10.46 10.91 12,297,628 +0.40(+3.84%)
Jan 26, 2009 10.61 11.71 10.42 10.51 20,219,402 -0.04(-0.35%)
Jan 23, 2009 8.588 10.64 8.229 10.55 22,450,344 +1.44(+15.76%)
Jan 22, 2009 9.464 9.703 8.790 9.112 19,085,326 -0.98(-9.71%)
Jan 21, 2009 9.089 10.21 8.835 10.09 21,943,800 +1.48(+17.20%)
Jan 20, 2009 10.01 10.47 8.611 8.611 19,335,998 -1.71(-16.59%)
Jan 16, 2009 10.60 10.92 9.426 10.32 16,198,814 +0.45(+4.55%)
Jan 15, 2009 10.33 10.55 9.030 9.875 24,002,456 -0.44(-4.28%)
Jan 14, 2009 11.07 11.13 10.11 10.32 18,290,626 -1.23(-10.69%)
Jan 13, 2009 10.81 11.91 10.20 11.55 20,134,046 +0.49(+4.47%)
Jan 12, 2009 13.53 13.55 10.85 11.06 24,260,072 -2.53(-18.61%)
Jan 09, 2009 13.89 14.12 13.40 13.59 11,530,298 -0.24(-1.73%)
Jan 08, 2009 13.23 14.18 12.90 13.82 15,285,434 +0.43(+3.18%)
Jan 07, 2009 14.33 14.43 13.30 13.40 15,768,059 -1.32(-8.99%)
Jan 06, 2009 13.14 14.89 13.10 14.72 23,511,978 +1.83(+14.22%)
Jan 05, 2009 12.58 13.56 12.13 12.89 16,815,090 +0.10(+0.82%)
Jan 02, 2009 12.48 12.94 11.79 12.79 12,034,964 +0.50(+4.08%)
Jan 01, 2009 12.21 12.42 12.04 12.28 0 +0.00(+0.00%)
Dec 31, 2008 12.21 12.42 12.04 12.28 8,870,220 +0.07(+0.61%)
Dec 30, 2008 11.70 12.31 11.48 12.21 8,985,045 +0.58(+5.02%)
Dec 29, 2008 11.69 11.87 11.25 11.63 4,902,159 -0.01(-0.13%)
Dec 26, 2008 11.69 11.95 11.35 11.64 5,319,141 +0.10(+0.91%)
Dec 24, 2008 11.70 11.85 11.18 11.54 4,879,784 -0.24(-2.03%)
Dec 23, 2008 12.16 12.57 11.61 11.78 10,832,517 -0.18(-1.50%)
Dec 22, 2008 12.79 13.39 11.60 11.95 14,802,292 -0.82(-6.39%)
Dec 19, 2008 13.13 13.46 12.38 12.77 20,297,136 -0.08(-0.64%)
Dec 18, 2008 13.56 14.38 12.39 12.85 30,017,188 -0.25(-1.94%)
Dec 17, 2008 12.67 14.07 11.97 13.11 29,849,654 +0.18(+1.39%)
Dec 16, 2008 10.78 12.93 10.71 12.93 37,388,972 +2.48(+23.69%)
Dec 15, 2008 11.25 11.30 10.29 10.45 16,958,526 -0.38(-3.52%)
Dec 12, 2008 10.36 11.39 9.838 10.83 0 -0.37(-3.27%)
Dec 11, 2008 11.65 12.33 10.98 11.20 25,457,216 -0.48(-4.10%)
Dec 10, 2008 11.72 12.30 11.26 11.68 32,285,870 +0.34(+3.04%)
Dec 09, 2008 10.99 12.34 10.30 11.33 41,886,576 +0.22(+1.95%)
Dec 08, 2008 12.64 13.56 10.97 11.12 89,823,696 +0.20(+1.85%)
Dec 05, 2008 6.957 12.03 6.583 10.91 0 +5.52(+102.36%)
Dec 04, 2008 5.065 5.656 4.788 5.394 18,681,632 +0.22(+4.19%)
Dec 03, 2008 4.930 5.356 4.736 5.177 16,502,419 +0.13(+2.52%)
Dec 02, 2008 5.199 5.611 4.638 5.050 20,277,454 +0.10(+2.12%)
Dec 01, 2008 5.895 6.022 4.900 4.945 15,972,496 -1.38(-21.78%)
Nov 28, 2008 5.693 6.523 5.573 6.321 10,810,163 +0.63(+11.04%)
Nov 26, 2008 5.102 5.813 4.728 5.693 17,583,048 +0.43(+8.10%)
Nov 25, 2008 5.012 5.888 4.915 5.267 32,151,924 +0.60(+12.82%)
Nov 24, 2008 4.272 4.750 3.860 4.668 23,418,242 +0.97(+26.06%)
Nov 21, 2008 4.750 4.855 3.112 3.703 38,578,372 -0.46(-11.13%)
Nov 20, 2008 5.012 5.102 4.115 4.167 29,024,918 -0.98(-19.04%)
Nov 19, 2008 6.890 6.972 5.065 5.147 38,148,568 -2.06(-28.63%)
Nov 18, 2008 7.152 7.369 6.546 7.212 21,419,086 +0.28(+4.10%)
Nov 17, 2008 8.708 9.119 6.785 6.927 27,858,658 -2.54(-26.80%)
Nov 14, 2008 7.444 10.38 7.144 9.464 42,848,600 +1.64(+20.94%)
Nov 13, 2008 7.541 8.154 6.449 7.825 26,031,294 +0.59(+8.17%)
Nov 12, 2008 8.214 8.454 6.920 7.234 20,308,784 -1.17(-13.97%)
Nov 11, 2008 9.815 10.28 7.758 8.409 34,947,320 -2.48(-22.75%)
Nov 10, 2008 12.03 12.15 10.33 10.88 15,555,221 -0.18(-1.62%)
Nov 07, 2008 10.64 11.86 10.21 11.06 0 +0.91(+8.91%)
Nov 06, 2008 12.13 13.30 10.06 10.16 28,792,422 -2.67(-20.82%)
Nov 05, 2008 12.52 14.89 12.12 12.83 39,072,596 +0.04(+0.35%)
Nov 04, 2008 13.02 14.12 12.19 12.79 52,596,668 +0.61(+4.98%)
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.