Skip to main content

Hartford Finl Services Gp (NY: HIG )

99.47 -0.25 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.10 22.10 21.28 21.42 11,480,082 -0.80(-3.61%)
Apr 29, 2010 21.97 22.38 21.64 22.22 12,740,035 +0.54(+2.49%)
Apr 28, 2010 21.56 21.98 21.38 21.68 10,239,642 +0.35(+1.65%)
Apr 27, 2010 22.04 22.19 21.23 21.33 21,744 -0.88(-3.95%)
Apr 26, 2010 22.30 22.84 22.06 22.21 15,596,516 +0.04(+0.20%)
Apr 23, 2010 21.66 22.19 21.42 22.16 9,571,568 +0.52(+2.43%)
Apr 22, 2010 21.29 21.67 21.15 21.64 10,341,277 +0.08(+0.38%)
Apr 21, 2010 21.56 21.59 21.14 21.56 25,675 -0.02(-0.07%)
Apr 20, 2010 20.84 21.58 20.78 21.57 17,795 +0.88(+4.24%)
Apr 19, 2010 20.08 20.72 19.92 20.69 11,083,518 +0.43(+2.15%)
Apr 16, 2010 20.71 20.98 20.01 20.26 14,240,368 -0.56(-2.70%)
Apr 15, 2010 20.99 21.11 20.68 20.82 13,056,480 -0.28(-1.35%)
Apr 14, 2010 21.10 21.13 20.91 21.11 19,831,630 +0.14(+0.68%)
Apr 13, 2010 20.78 21.01 20.72 20.96 11,194,823 +0.05(+0.25%)
Apr 12, 2010 21.08 21.18 20.66 20.91 13,473,086 -0.08(-0.39%)
Apr 09, 2010 21.53 21.62 20.89 20.99 10,390,457 -0.41(-1.93%)
Apr 08, 2010 21.25 21.48 21.04 21.41 8,032,023 +0.04(+0.18%)
Apr 07, 2010 21.56 21.77 21.15 21.37 13,126,908 -0.40(-1.83%)
Apr 06, 2010 21.95 22.06 21.70 21.77 8,382,933 -0.29(-1.33%)
Apr 05, 2010 21.95 22.10 21.71 22.06 6,833,950 +0.40(+1.87%)
Apr 01, 2010 21.68 21.65 21.65 21.65 12,113,047 +0.34(+1.62%)
Mar 31, 2010 21.00 21.50 20.88 21.31 28,992,282 +0.28(+1.36%)
Mar 30, 2010 21.00 21.13 20.89 21.02 10,370,872 -0.11(-0.50%)
Mar 29, 2010 21.11 21.16 20.67 21.13 10,101,900 +0.16(+0.75%)
Mar 26, 2010 20.86 21.36 20.81 20.97 14,360,583 +0.09(+0.43%)
Mar 25, 2010 21.26 21.45 20.82 20.88 18,881,768 -0.22(-1.03%)
Mar 24, 2010 20.75 21.29 20.63 21.10 13,834,505 +0.21(+1.01%)
Mar 23, 2010 20.80 20.92 20.52 20.89 12,293,796 +0.17(+0.83%)
Mar 22, 2010 20.25 20.85 20.17 20.72 19,973,262 +0.28(+1.36%)
Mar 19, 2010 20.92 20.98 20.18 20.44 25,534,298 -0.43(-2.08%)
Mar 18, 2010 21.49 21.56 20.74 20.87 78,225,816 -0.55(-2.59%)
Mar 17, 2010 21.19 21.83 21.14 21.43 32,555,056 +0.99(+4.84%)
Mar 16, 2010 20.07 20.46 19.84 20.44 9,496,789 +0.33(+1.64%)
Mar 15, 2010 19.89 20.14 19.56 20.11 9,657,295 +0.05(+0.26%)
Mar 12, 2010 20.64 20.69 19.99 20.06 7,945,682 -0.40(-1.98%)
Mar 11, 2010 20.29 20.63 20.26 20.46 7,048,930 +0.02(+0.11%)
Mar 10, 2010 19.91 20.58 19.85 20.44 11,111,693 +0.51(+2.56%)
Mar 09, 2010 20.35 20.37 19.87 19.93 9,268,934 -0.53(-2.60%)
Mar 08, 2010 20.32 20.53 20.02 20.46 7,123,693 +0.32(+1.60%)
Mar 05, 2010 19.94 20.29 19.70 20.14 9,910,998 +0.38(+1.94%)
Mar 04, 2010 19.01 19.81 18.91 19.76 11,846,309 +0.74(+3.90%)
Mar 03, 2010 19.34 19.42 18.91 19.01 8,960,746 -0.31(-1.63%)
Mar 02, 2010 18.76 19.46 18.53 19.33 18,858,564 +0.73(+3.91%)
Mar 01, 2010 18.41 18.60 18.32 18.60 6,010,848 +0.33(+1.81%)
Feb 26, 2010 18.21 18.36 18.05 18.27 6,183,947 +0.02(+0.12%)
Feb 25, 2010 17.93 18.28 17.78 18.25 6,005,359 +0.04(+0.25%)
Feb 24, 2010 17.91 18.21 17.83 18.20 7,007,671 +0.36(+2.01%)
Feb 23, 2010 18.46 18.49 17.70 17.84 9,928,824 -0.72(-3.87%)
Feb 22, 2010 18.41 18.59 18.15 18.56 6,635,480 +0.35(+1.93%)
Feb 19, 2010 18.01 18.28 17.77 18.21 6,248,632 +0.15(+0.83%)
Feb 18, 2010 17.92 18.22 17.77 18.06 6,714,582 +0.04(+0.25%)
Feb 17, 2010 17.93 18.18 17.80 18.02 8,363,374 +0.10(+0.54%)
Feb 16, 2010 17.55 17.96 17.59 17.92 7,328,335 +0.37(+2.13%)
Feb 12, 2010 16.99 17.55 17.55 17.55 7,683,242 +0.31(+1.78%)
Feb 11, 2010 17.32 17.34 16.92 17.24 9,598,589 -0.02(-0.13%)
Feb 10, 2010 16.71 17.42 16.16 17.26 23,901,908 +0.55(+3.27%)
Feb 09, 2010 17.50 17.82 16.44 16.72 27,435,598 -0.86(-4.90%)
Feb 08, 2010 17.82 18.18 17.43 17.58 14,483,852 -0.03(-0.17%)
Feb 05, 2010 17.34 17.81 16.61 17.61 13,153,382 +0.25(+1.47%)
Feb 04, 2010 18.21 18.29 17.34 17.35 10,805,000 -1.04(-5.65%)
Feb 03, 2010 18.88 18.89 18.20 18.39 8,575,960 -0.61(-3.19%)
Feb 02, 2010 18.33 19.07 18.21 19.00 9,805,968 +0.82(+4.53%)
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.