Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	57.51	58.03	57.21	57.99	1,577,340	+0.56(+0.98%)
Sep 29, 2005	56.97	57.72	56.86	57.43	2,608,453	+0.47(+0.82%)
Sep 28, 2005	56.34	57.10	56.30	56.97	2,031,221	+0.95(+1.70%)
Sep 27, 2005	56.08	56.22	55.36	56.01	1,560,973	+0.07(+0.12%)
Sep 26, 2005	56.81	57.27	55.65	55.94	1,427,510	-0.53(-0.94%)
Sep 23, 2005	56.48	56.81	55.30	56.48	1,831,625	+0.97(+1.75%)
Sep 22, 2005	54.96	55.53	54.24	55.51	1,893,367	+0.44(+0.79%)
Sep 21, 2005	56.25	56.25	54.90	55.07	2,325,559	-1.32(-2.33%)
Sep 20, 2005	56.39	57.44	56.35	56.39	1,392,115	-0.69(-1.21%)
Sep 19, 2005	57.33	57.33	56.69	57.08	1,923,972	-0.25(-0.43%)
Sep 16, 2005	56.59	57.36	56.54	57.33	2,572,393	+1.01(+1.79%)
Sep 15, 2005	56.18	56.33	55.97	56.32	1,151,668	+0.65(+1.17%)
Sep 14, 2005	56.57	56.59	55.62	55.66	1,973,472	-0.90(-1.59%)
Sep 13, 2005	57.04	57.12	56.54	56.57	2,240,797	-0.43(-0.75%)
Sep 12, 2005	57.12	57.44	56.81	57.00	1,500,163	-0.35(-0.62%)
Sep 09, 2005	56.66	57.63	56.59	57.35	1,438,554	+0.70(+1.23%)
Sep 08, 2005	57.06	57.06	56.48	56.65	1,311,212	-0.38(-0.67%)
Sep 07, 2005	56.64	57.27	56.53	57.03	1,694,170	+0.32(+0.56%)
Sep 06, 2005	55.99	56.76	55.95	56.72	1,683,392	+0.88(+1.57%)
Sep 02, 2005	55.47	56.08	55.37	55.84	2,698,803	+0.36(+0.65%)

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.

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Free News Feed