Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hartford Finl Services Gp
(NY:
HIG
)
100.65
-1.73 (-1.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
8.396
9.215
8.298
8.621
46,092,276
+0.44(+5.42%)
Apr 29, 2009
7.426
8.268
7.411
8.178
30,432,502
+0.85(+11.59%)
Apr 28, 2009
7.080
7.591
7.065
7.328
17,001,534
+0.12(+1.67%)
Apr 27, 2009
6.832
7.494
6.832
7.208
17,411,556
+0.00(+0.00%)
Apr 24, 2009
7.449
7.516
7.140
7.208
25,807,548
-0.18(-2.44%)
Apr 23, 2009
7.704
7.704
7.020
7.388
25,235,924
+0.11(+1.55%)
Apr 22, 2009
7.328
7.712
7.058
7.276
30,700,896
-0.35(-4.54%)
Apr 21, 2009
6.509
7.742
6.434
7.622
31,066,444
+0.77(+11.31%)
Apr 20, 2009
7.960
8.260
6.840
6.847
26,289,168
-1.56(-18.52%)
Apr 17, 2009
8.148
8.516
7.824
8.403
26,001,250
+0.22(+2.66%)
Apr 16, 2009
8.403
8.418
7.847
8.185
22,923,496
+0.05(+0.55%)
Apr 15, 2009
7.471
8.140
7.216
8.140
24,719,452
+0.56(+7.44%)
Apr 14, 2009
8.809
8.869
7.569
7.576
33,037,144
-1.11(-12.80%)
Apr 13, 2009
7.764
8.929
7.629
8.689
29,637,518
+0.57(+7.04%)
Apr 09, 2009
7.779
8.125
7.456
8.118
38,833,684
+0.91(+12.62%)
Apr 08, 2009
8.050
8.569
6.975
7.208
89,980,104
+0.86(+13.49%)
Apr 07, 2009
6.840
7.020
6.321
6.351
33,938,064
-0.72(-10.20%)
Apr 06, 2009
6.261
7.155
6.126
7.073
33,466,772
+0.50(+7.67%)
Apr 03, 2009
5.780
6.577
5.645
6.569
25,870,598
+0.61(+10.21%)
Apr 02, 2009
6.389
6.441
5.908
5.960
36,809,752
+0.20(+3.39%)
Apr 01, 2009
5.562
5.990
5.382
5.765
37,129,388
-0.14(-2.29%)
Mar 31, 2009
5.299
6.201
4.901
5.900
62,488,180
+0.11(+1.82%)
Mar 30, 2009
6.524
6.637
5.750
5.795
31,026,334
-1.35(-18.84%)
Mar 26, 2009
7.216
7.276
6.772
7.140
27,928,000
+0.17(+2.37%)
Mar 25, 2009
7.125
7.546
6.231
6.975
38,455,920
+0.17(+2.54%)
Mar 24, 2009
6.614
7.328
6.389
6.802
39,527,896
-0.19(-2.69%)
Mar 23, 2009
6.456
6.990
6.426
6.990
38,747,372
+1.26(+22.05%)
Mar 20, 2009
5.945
6.088
5.464
5.727
29,762,618
-0.57(-9.07%)
Mar 19, 2009
7.103
7.268
5.990
6.299
49,770,140
-0.34(-5.10%)
Mar 18, 2009
5.186
6.862
5.111
6.637
68,453,816
+1.28(+23.84%)
Mar 17, 2009
5.171
5.555
4.893
5.359
41,477,292
+0.44(+8.85%)
Mar 16, 2009
5.464
5.983
4.908
4.923
50,618,628
-0.37(-6.96%)
Mar 13, 2009
4.833
5.577
4.585
5.291
0
+0.67(+14.47%)
Mar 12, 2009
3.999
4.810
3.690
4.623
45,680,700
+0.55(+13.47%)
Mar 11, 2009
4.217
4.397
3.683
4.074
40,693,536
+0.17(+4.43%)
Mar 10, 2009
3.457
3.931
3.292
3.901
39,578,532
+0.82(+26.59%)
Mar 09, 2009
2.616
3.435
2.548
3.082
37,207,540
+0.36(+13.26%)
Mar 06, 2009
3.232
3.285
2.503
2.721
0
-0.38(-12.35%)
Mar 05, 2009
3.660
3.736
2.766
3.104
53,022,464
-0.76(-19.65%)
Mar 04, 2009
4.066
4.209
3.059
3.863
65,341,540
-0.05(-1.34%)
Mar 02, 2009
4.405
4.435
3.916
3.916
36,352,864
-0.67(-14.59%)
Feb 27, 2009
4.825
4.871
4.322
4.585
0
-0.85(-15.63%)
Feb 26, 2009
5.682
5.885
5.269
5.434
31,564,944
+0.14(+2.70%)
Feb 25, 2009
5.938
5.938
4.976
5.291
48,421,252
-0.73(-12.11%)
Feb 24, 2009
5.179
6.456
4.585
6.021
54,849,176
+1.00(+19.91%)
Feb 23, 2009
6.126
6.201
4.848
5.021
40,973,924
-0.08(-1.62%)
Feb 20, 2009
5.156
5.630
4.322
5.104
62,335,756
-0.71(-12.16%)
Feb 19, 2009
7.967
8.020
5.547
5.810
55,774,632
-1.89(-24.51%)
Feb 18, 2009
7.719
8.027
6.990
7.697
30,286,542
+0.20(+2.61%)
Feb 17, 2009
8.659
8.787
7.404
7.501
34,353,072
-1.86(-19.90%)
Feb 13, 2009
9.583
9.741
9.253
9.365
19,256,444
-0.06(-0.64%)
Feb 12, 2009
9.628
9.673
8.937
9.425
31,117,380
-0.78(-7.66%)
Feb 11, 2009
10.14
10.51
9.734
10.21
19,583,202
+0.40(+4.06%)
Feb 10, 2009
10.43
11.30
9.696
9.809
33,292,026
-1.49(-13.17%)
Feb 09, 2009
10.94
11.93
10.70
11.30
41,926,336
+1.77(+18.53%)
Feb 06, 2009
9.020
9.771
8.012
9.531
93,638,968
-1.81(-15.97%)
Feb 05, 2009
11.10
12.08
10.52
11.34
31,154,552
+0.39(+3.57%)
Feb 04, 2009
11.27
11.64
10.85
10.95
18,581,156
-0.03(-0.27%)
Feb 03, 2009
11.66
11.91
10.74
10.98
20,701,466
-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
.