Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hartford Finl Services Gp (NY: HIG )

100.20 -0.38 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 10.82 10.92 10.37 10.73 28,469,218 +0.02(+0.14%)
May 28, 2009 11.16 11.34 10.30 10.71 30,757,120 -0.30(-2.72%)
May 27, 2009 11.31 14.12 10.94 11.01 21,948,766 -0.05(-0.47%)
May 26, 2009 11.11 11.30 10.63 11.07 26,124,414 -0.17(-1.53%)
May 22, 2009 11.72 11.78 11.22 11.24 15,872,703 -0.30(-2.59%)
May 21, 2009 11.43 11.78 11.13 11.54 21,339,062 -0.21(-1.78%)
May 20, 2009 12.45 12.76 11.68 11.75 28,462,694 -0.29(-2.42%)
May 19, 2009 12.23 12.58 11.69 12.04 33,603,796 -0.24(-1.95%)
May 18, 2009 11.46 12.35 11.22 12.28 37,083,024 +1.35(+12.40%)
May 15, 2009 12.58 12.62 10.47 10.92 91,532,384 -0.11(-1.02%)
May 14, 2009 9.151 11.50 9.113 11.04 49,622,024 +1.64(+17.44%)
May 13, 2009 10.18 10.41 9.315 9.398 32,628,280 -1.46(-13.44%)
May 12, 2009 12.38 12.42 10.55 10.86 40,850,756 -1.12(-9.37%)
May 11, 2009 12.75 12.94 11.87 11.98 36,371,252 -1.61(-11.84%)
May 08, 2009 12.34 13.59 12.24 13.59 38,750,980 +1.92(+16.45%)
May 07, 2009 12.59 12.88 11.40 11.67 57,461,192 +0.39(+3.48%)
May 06, 2009 10.09 11.53 9.846 11.28 55,056,784 +1.71(+17.92%)
May 05, 2009 9.121 10.47 9.121 9.562 39,512,960 +0.15(+1.59%)
May 04, 2009 8.223 9.472 8.118 9.413 40,109,200 +1.51(+19.13%)
May 01, 2009 7.692 8.784 7.355 7.901 60,364,736 -0.68(-7.93%)
Apr 30, 2009 8.358 9.173 8.260 8.582 46,302,636 +0.44(+5.42%)
Apr 29, 2009 7.392 8.230 7.377 8.141 30,571,396 +0.85(+11.59%)
Apr 28, 2009 7.048 7.557 7.033 7.295 17,079,128 +0.12(+1.67%)
Apr 27, 2009 6.801 7.460 6.801 7.175 17,491,022 +0.00(+0.00%)
Apr 24, 2009 7.415 7.482 7.108 7.175 25,925,332 -0.18(-2.44%)
Apr 23, 2009 7.669 7.669 6.988 7.355 25,351,100 +0.11(+1.55%)
Apr 22, 2009 7.295 7.677 7.026 7.243 30,841,014 -0.34(-4.54%)
Apr 21, 2009 6.480 7.707 6.405 7.587 31,208,230 +0.77(+11.31%)
Apr 20, 2009 7.924 8.223 6.809 6.816 26,409,152 -1.55(-18.52%)
Apr 17, 2009 8.111 8.477 7.789 8.365 26,119,918 +0.22(+2.66%)
Apr 16, 2009 8.365 8.380 7.811 8.148 23,028,118 +0.04(+0.55%)
Apr 15, 2009 7.437 8.103 7.183 8.103 24,832,272 +0.56(+7.44%)
Apr 14, 2009 8.769 8.829 7.535 7.542 33,187,924 -1.11(-12.80%)
Apr 13, 2009 7.729 8.889 7.594 8.649 29,772,784 +0.57(+7.04%)
Apr 09, 2009 7.744 8.088 7.422 8.081 39,010,920 +0.91(+12.62%)
Apr 08, 2009 8.013 8.530 6.943 7.175 90,390,768 +0.85(+13.49%)
Apr 07, 2009 6.809 6.988 6.292 6.322 34,092,956 -0.72(-10.20%)
Apr 06, 2009 6.233 7.123 6.098 7.041 33,619,512 +0.50(+7.67%)
Apr 03, 2009 5.754 6.547 5.619 6.539 25,988,670 +0.61(+10.21%)
Apr 02, 2009 6.360 6.412 5.881 5.933 36,977,748 +0.19(+3.39%)
Apr 01, 2009 5.537 5.963 5.357 5.739 37,298,844 -0.13(-2.29%)
Mar 31, 2009 5.275 6.173 4.878 5.873 62,773,376 +0.10(+1.82%)
Mar 30, 2009 6.494 6.607 5.724 5.769 31,167,936 -1.34(-18.84%)
Mar 26, 2009 7.183 7.243 6.741 7.108 28,055,462 +0.16(+2.37%)
Mar 25, 2009 7.093 7.512 6.203 6.943 38,631,428 +0.17(+2.54%)
Mar 24, 2009 6.584 7.295 6.360 6.771 39,708,300 -0.19(-2.69%)
Mar 23, 2009 6.427 6.958 6.397 6.958 38,924,216 +1.26(+22.05%)
Mar 20, 2009 5.918 6.061 5.440 5.701 29,898,454 -0.57(-9.07%)
Mar 19, 2009 7.071 7.235 5.963 6.270 49,997,288 -0.34(-5.10%)
Mar 18, 2009 5.163 6.831 5.088 6.607 68,766,240 +1.27(+23.84%)
Mar 17, 2009 5.148 5.529 4.871 5.335 41,666,592 +0.43(+8.86%)
Mar 16, 2009 5.440 5.956 4.886 4.901 50,849,648 -0.37(-6.96%)
Mar 13, 2009 4.811 5.552 4.564 5.267 0 +0.67(+14.47%)
Mar 12, 2009 3.980 4.789 3.674 4.602 45,889,184 +0.55(+13.47%)
Mar 11, 2009 4.197 4.377 3.666 4.055 40,879,260 +0.17(+4.43%)
Mar 10, 2009 3.442 3.913 3.277 3.883 39,759,168 +0.82(+26.59%)
Mar 09, 2009 2.604 3.419 2.536 3.068 37,377,356 +0.36(+13.26%)
Mar 06, 2009 3.217 3.270 2.492 2.709 0 -0.38(-12.35%)
Mar 05, 2009 3.644 3.719 2.753 3.090 53,264,456 -0.76(-19.65%)
Mar 04, 2009 4.048 4.190 3.045 3.846 65,639,756 -0.05(-1.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.