Hartford Finl Services Gp (NY: HIG )

116.96 -0.11 (-0.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.295 9.105 8.199 8.518 46,649,732 +0.44(+5.42%)
Apr 29, 2009 7.337 8.169 7.322 8.080 30,800,564 +0.84(+11.59%)
Apr 28, 2009 6.996 7.501 6.981 7.241 17,207,156 +0.12(+1.67%)
Apr 27, 2009 6.751 7.404 6.751 7.122 17,622,138 +0.00(+0.00%)
Apr 24, 2009 7.360 7.426 7.055 7.122 26,119,674 -0.18(-2.44%)
Apr 23, 2009 7.612 7.612 6.936 7.300 25,541,136 +0.11(+1.55%)
Apr 22, 2009 7.241 7.620 6.973 7.189 31,072,204 -0.34(-4.54%)
Apr 21, 2009 6.431 7.649 6.357 7.530 31,442,174 +0.76(+11.31%)
Apr 20, 2009 7.865 8.162 6.758 6.766 26,607,120 -1.54(-18.52%)
Apr 17, 2009 8.050 8.414 7.731 8.303 26,315,718 +0.22(+2.66%)
Apr 16, 2009 8.303 8.318 7.753 8.087 23,200,742 +0.04(+0.55%)
Apr 15, 2009 7.382 8.043 7.129 8.043 25,018,418 +0.56(+7.44%)
Apr 14, 2009 8.704 8.763 7.478 7.486 33,436,706 -1.10(-12.80%)
Apr 13, 2009 7.672 8.823 7.538 8.585 29,995,966 +0.56(+7.04%)
Apr 09, 2009 7.686 8.028 7.367 8.021 39,303,352 +0.90(+12.62%)
Apr 08, 2009 7.954 8.466 6.892 7.122 91,068,360 +0.85(+13.49%)
Apr 07, 2009 6.758 6.936 6.246 6.275 34,348,524 -0.71(-10.20%)
Apr 06, 2009 6.186 7.070 6.053 6.988 33,871,532 +0.50(+7.67%)
Apr 03, 2009 5.711 6.498 5.577 6.491 26,183,486 +0.60(+10.21%)
Apr 02, 2009 6.312 6.364 5.837 5.889 37,254,944 +0.19(+3.39%)
Apr 01, 2009 5.496 5.919 5.317 5.696 37,578,444 -0.13(-2.29%)
Mar 31, 2009 5.236 6.127 4.842 5.830 63,243,936 +0.10(+1.82%)
Mar 30, 2009 6.446 6.558 5.681 5.726 31,401,578 -1.33(-18.84%)
Mar 26, 2009 7.129 7.189 6.691 7.055 28,265,770 +0.16(+2.37%)
Mar 25, 2009 7.040 7.456 6.157 6.892 38,921,016 +0.17(+2.54%)
Mar 24, 2009 6.535 7.241 6.312 6.721 40,005,960 -0.19(-2.69%)
Mar 23, 2009 6.379 6.907 6.350 6.907 39,216,000 +1.25(+22.05%)
Mar 20, 2009 5.874 6.015 5.399 5.659 30,122,578 -0.56(-9.07%)
Mar 19, 2009 7.018 7.181 5.919 6.223 50,372,076 -0.33(-5.10%)
Mar 18, 2009 5.124 6.780 5.050 6.558 69,281,720 +1.26(+23.84%)
Mar 17, 2009 5.109 5.488 4.835 5.295 41,978,932 +0.43(+8.85%)
Mar 16, 2009 5.399 5.911 4.849 4.864 51,230,828 -0.36(-6.96%)
Mar 13, 2009 4.775 5.510 4.530 5.228 0 +0.66(+14.47%)
Mar 12, 2009 3.951 4.753 3.646 4.567 46,233,176 +0.54(+13.47%)
Mar 11, 2009 4.166 4.344 3.639 4.025 41,185,700 +0.17(+4.43%)
Mar 10, 2009 3.416 3.884 3.253 3.854 40,057,208 +0.81(+26.59%)
Mar 09, 2009 2.584 3.394 2.518 3.045 37,657,544 +0.36(+13.26%)
Mar 06, 2009 3.193 3.245 2.473 2.688 0 -0.38(-12.35%)
Mar 05, 2009 3.617 3.691 2.733 3.067 53,663,736 -0.75(-19.65%)
Mar 04, 2009 4.018 4.159 3.023 3.817 66,131,804 -0.05(-1.34%)
Mar 02, 2009 4.352 4.382 3.869 3.869 36,792,532 -0.66(-14.59%)
Feb 27, 2009 4.768 4.812 4.270 4.530 0 -0.84(-15.63%)
Feb 26, 2009 5.614 5.815 5.206 5.369 31,946,702 +0.18(+3.43%)
Feb 25, 2009 5.825 5.825 4.881 5.191 49,357,428 -0.72(-12.11%)
Feb 24, 2009 5.080 6.334 4.498 5.906 55,909,628 +0.98(+19.91%)
Feb 23, 2009 6.010 6.083 4.756 4.926 41,766,112 -0.08(-1.62%)
Feb 20, 2009 5.058 5.523 4.240 5.007 63,540,952 -0.69(-12.16%)
Feb 19, 2009 7.816 7.868 5.442 5.700 56,852,976 -1.85(-24.51%)
Feb 18, 2009 7.573 7.875 6.858 7.551 30,872,100 +0.19(+2.61%)
Feb 17, 2009 8.495 8.620 7.263 7.359 35,017,252 -1.83(-19.90%)
Feb 13, 2009 9.401 9.556 9.077 9.188 19,628,746 -0.06(-0.64%)
Feb 12, 2009 9.446 9.490 8.767 9.247 31,719,002 -0.77(-7.66%)
Feb 11, 2009 9.947 10.31 9.549 10.01 19,961,822 +0.39(+4.06%)
Feb 10, 2009 10.23 11.08 9.512 9.623 33,935,692 -1.46(-13.17%)
Feb 09, 2009 10.74 11.70 10.50 11.08 42,736,936 +1.73(+18.53%)
Feb 06, 2009 8.848 9.586 7.860 9.350 95,449,384 -1.78(-15.97%)
Feb 05, 2009 10.89 11.85 10.32 11.13 31,756,892 +0.38(+3.57%)
Feb 04, 2009 11.05 11.42 10.65 10.74 18,940,404 -0.03(-0.27%)
Feb 03, 2009 11.44 11.68 10.54 10.77 21,101,706 -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.