Indicators

Hartford Finl Services Gp (NY: HIG )

101.24 +1.77 (+1.78%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.82	10.92	10.37	10.73	28,473,364	+0.02(+0.14%)
May 28, 2009	11.16	11.33	10.29	10.71	30,761,600	-0.30(-2.72%)
May 27, 2009	11.31	14.12	10.94	11.01	21,951,962	-0.05(-0.47%)
May 26, 2009	11.11	11.30	10.63	11.06	26,128,220	-0.17(-1.53%)
May 22, 2009	11.72	11.78	11.22	11.24	15,875,015	-0.30(-2.59%)
May 21, 2009	11.42	11.78	11.12	11.54	21,342,170	-0.21(-1.78%)
May 20, 2009	12.45	12.76	11.68	11.75	28,466,838	-0.29(-2.42%)
May 19, 2009	12.23	12.58	11.69	12.04	33,608,688	-0.24(-1.95%)
May 18, 2009	11.45	12.34	11.22	12.28	37,088,424	+1.35(+12.40%)
May 15, 2009	12.58	12.62	10.47	10.92	91,545,712	-0.11(-1.02%)
May 14, 2009	9.149	11.50	9.112	11.03	49,629,252	+1.64(+17.44%)
May 13, 2009	10.18	10.41	9.314	9.396	32,633,034	-1.46(-13.44%)
May 12, 2009	12.38	12.42	10.55	10.86	40,856,704	-1.12(-9.37%)
May 11, 2009	12.75	12.94	11.86	11.98	36,376,548	-1.61(-11.84%)
May 08, 2009	12.34	13.59	12.23	13.59	38,756,620	+1.92(+16.45%)
May 07, 2009	12.59	12.88	11.40	11.67	57,469,560	+0.39(+3.48%)
May 06, 2009	10.08	11.53	9.845	11.27	55,064,804	+1.71(+17.92%)
May 05, 2009	9.119	10.47	9.119	9.561	39,518,712	+0.15(+1.59%)
May 04, 2009	8.222	9.471	8.117	9.411	40,115,044	+1.51(+19.13%)

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.