Hartford Finl Services Gp (NY: HIG )

115.75 -0.95 (-0.81%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.294 9.104 8.198 8.517 46,656,524 +0.44(+5.42%)
Apr 29, 2009 7.336 8.168 7.321 8.079 30,805,050 +0.84(+11.59%)
Apr 28, 2009 6.995 7.500 6.980 7.240 17,209,662 +0.12(+1.67%)
Apr 27, 2009 6.750 7.403 6.750 7.121 17,624,704 +0.00(+0.00%)
Apr 24, 2009 7.359 7.425 7.054 7.121 26,123,476 -0.18(-2.44%)
Apr 23, 2009 7.611 7.611 6.935 7.299 25,544,856 +0.11(+1.55%)
Apr 22, 2009 7.240 7.618 6.972 7.188 31,076,728 -0.34(-4.54%)
Apr 21, 2009 6.430 7.648 6.356 7.529 31,446,752 +0.76(+11.31%)
Apr 20, 2009 7.863 8.160 6.757 6.765 26,610,994 -1.54(-18.52%)
Apr 17, 2009 8.049 8.413 7.730 8.302 26,319,550 +0.22(+2.66%)
Apr 16, 2009 8.302 8.316 7.752 8.086 23,204,120 +0.04(+0.55%)
Apr 15, 2009 7.381 8.042 7.128 8.042 25,022,062 +0.56(+7.44%)
Apr 14, 2009 8.703 8.762 7.477 7.485 33,441,576 -1.10(-12.80%)
Apr 13, 2009 7.670 8.821 7.537 8.584 30,000,334 +0.56(+7.04%)
Apr 09, 2009 7.685 8.027 7.366 8.019 39,309,076 +0.90(+12.62%)
Apr 08, 2009 7.953 8.465 6.891 7.121 91,081,616 +0.85(+13.49%)
Apr 07, 2009 6.757 6.935 6.245 6.274 34,353,524 -0.71(-10.20%)
Apr 06, 2009 6.185 7.069 6.052 6.987 33,876,464 +0.50(+7.67%)
Apr 03, 2009 5.710 6.497 5.576 6.490 26,187,298 +0.60(+10.21%)
Apr 02, 2009 6.312 6.364 5.836 5.888 37,260,368 +0.19(+3.39%)
Apr 01, 2009 5.495 5.918 5.317 5.695 37,583,916 -0.13(-2.29%)
Mar 31, 2009 5.235 6.126 4.841 5.829 63,253,144 +0.10(+1.82%)
Mar 30, 2009 6.445 6.557 5.680 5.725 31,406,150 -1.33(-18.84%)
Mar 26, 2009 7.128 7.188 6.690 7.054 28,269,886 +0.16(+2.37%)
Mar 25, 2009 7.039 7.455 6.156 6.891 38,926,684 +0.17(+2.54%)
Mar 24, 2009 6.534 7.240 6.312 6.720 40,011,784 -0.19(-2.69%)
Mar 23, 2009 6.378 6.906 6.349 6.906 39,221,708 +1.25(+22.05%)
Mar 20, 2009 5.873 6.015 5.398 5.658 30,126,964 -0.56(-9.07%)
Mar 19, 2009 7.017 7.180 5.918 6.222 50,379,412 -0.33(-5.10%)
Mar 18, 2009 5.124 6.779 5.049 6.557 69,291,808 +1.26(+23.84%)
Mar 17, 2009 5.109 5.487 4.834 5.294 41,985,044 +0.43(+8.85%)
Mar 16, 2009 5.398 5.911 4.849 4.864 51,238,288 -0.36(-6.96%)
Mar 13, 2009 4.775 5.510 4.529 5.227 0 +0.66(+14.47%)
Mar 12, 2009 3.950 4.752 3.646 4.567 46,239,908 +0.54(+13.47%)
Mar 11, 2009 4.166 4.344 3.638 4.025 41,191,696 +0.17(+4.43%)
Mar 10, 2009 3.416 3.883 3.252 3.854 40,063,044 +0.81(+26.59%)
Mar 09, 2009 2.584 3.393 2.517 3.044 37,663,028 +0.36(+13.26%)
Mar 06, 2009 3.193 3.245 2.473 2.688 0 -0.38(-12.35%)
Mar 05, 2009 3.616 3.690 2.733 3.067 53,671,548 -0.75(-19.65%)
Mar 04, 2009 4.017 4.158 3.022 3.817 66,141,436 -0.05(-1.34%)
Mar 02, 2009 4.351 4.381 3.869 3.869 36,797,888 -0.66(-14.59%)
Feb 27, 2009 4.767 4.812 4.270 4.529 0 -0.84(-15.63%)
Feb 26, 2009 5.614 5.814 5.205 5.369 31,951,354 +0.18(+3.43%)
Feb 25, 2009 5.824 5.824 4.881 5.190 49,364,612 -0.72(-12.11%)
Feb 24, 2009 5.080 6.333 4.497 5.905 55,917,768 +0.98(+19.91%)
Feb 23, 2009 6.009 6.082 4.755 4.925 41,772,196 -0.08(-1.62%)
Feb 20, 2009 5.058 5.522 4.239 5.006 63,550,204 -0.69(-12.16%)
Feb 19, 2009 7.815 7.867 5.441 5.699 56,861,256 -1.85(-24.51%)
Feb 18, 2009 7.572 7.874 6.857 7.550 30,876,596 +0.19(+2.61%)
Feb 17, 2009 8.493 8.619 7.262 7.358 35,022,352 -1.83(-19.90%)
Feb 13, 2009 9.400 9.555 9.076 9.186 19,631,604 -0.06(-0.64%)
Feb 12, 2009 9.444 9.489 8.766 9.245 31,723,620 -0.77(-7.66%)
Feb 11, 2009 9.946 10.31 9.548 10.01 19,964,728 +0.39(+4.06%)
Feb 10, 2009 10.23 11.08 9.511 9.621 33,940,632 -1.46(-13.17%)
Feb 09, 2009 10.73 11.70 10.50 11.08 42,743,160 +1.73(+18.53%)
Feb 06, 2009 8.847 9.584 7.859 9.349 95,463,280 -1.78(-15.97%)
Feb 05, 2009 10.89 11.85 10.32 11.13 31,761,516 +0.38(+3.57%)
Feb 04, 2009 11.05 11.42 10.65 10.74 18,943,160 -0.03(-0.27%)
Feb 03, 2009 11.44 11.68 10.54 10.77 21,104,778 -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.