Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

100.65 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.720 6.554 5.600 6.351 10,759,483 +0.63(+11.04%)
Nov 26, 2008 5.126 5.840 4.750 5.720 17,500,616 +0.43(+8.10%)
Nov 25, 2008 5.036 5.915 4.938 5.291 32,001,190 +0.60(+12.82%)
Nov 24, 2008 4.292 4.773 3.878 4.690 23,308,454 +0.97(+26.06%)
Nov 21, 2008 4.773 4.878 3.127 3.721 38,397,512 -0.47(-11.13%)
Nov 20, 2008 5.036 5.126 4.134 4.187 28,888,844 -0.98(-19.04%)
Nov 19, 2008 6.922 7.005 5.089 5.171 37,969,720 -2.07(-28.63%)
Nov 18, 2008 7.186 7.404 6.577 7.246 21,318,670 +0.29(+4.10%)
Nov 17, 2008 8.749 9.162 6.817 6.960 27,728,052 -2.55(-26.80%)
Nov 14, 2008 7.479 10.43 7.178 9.508 42,647,716 +1.65(+20.94%)
Nov 13, 2008 7.576 8.193 6.479 7.862 25,909,254 +0.59(+8.17%)
Nov 12, 2008 8.253 8.493 6.953 7.268 20,213,574 -1.18(-13.97%)
Nov 11, 2008 9.861 10.33 7.794 8.448 34,783,484 -2.49(-22.75%)
Nov 10, 2008 12.09 12.21 10.38 10.94 15,482,295 -0.18(-1.62%)
Nov 07, 2008 10.69 11.91 10.26 11.12 0 +0.91(+8.91%)
Nov 06, 2008 12.19 13.36 10.11 10.21 28,657,438 -2.68(-20.82%)
Nov 05, 2008 12.58 14.96 12.18 12.89 38,889,416 +0.05(+0.35%)
Nov 04, 2008 13.08 14.19 12.25 12.85 52,350,088 +0.61(+4.98%)
Nov 03, 2008 8.644 12.66 8.493 12.24 94,232,216 +4.48(+57.75%)
Oct 31, 2008 7.862 8.343 6.539 7.757 60,362,208 +0.53(+7.28%)
Oct 30, 2008 13.34 13.37 6.186 7.231 89,133,928 -7.70(-51.56%)
Oct 29, 2008 14.38 16.10 13.91 14.93 10,485,778 +0.48(+3.33%)
Oct 28, 2008 15.93 15.93 12.20 14.45 13,550,485 -0.41(-2.78%)
Oct 27, 2008 17.30 17.93 14.86 14.86 7,038,589 -3.40(-18.64%)
Oct 24, 2008 13.78 18.72 13.53 18.26 12,155,689 +2.55(+16.21%)
Oct 23, 2008 17.29 18.04 14.28 15.72 9,239,704 -1.33(-7.80%)
Oct 22, 2008 20.03 20.52 16.04 17.05 7,079,932 -3.66(-17.68%)
Oct 21, 2008 21.06 22.16 20.12 20.71 4,986,000 -1.32(-5.97%)
Oct 20, 2008 21.90 22.06 20.02 22.02 5,602,109 +0.46(+2.13%)
Oct 17, 2008 21.23 23.92 19.54 21.56 0 -0.13(-0.59%)
Oct 16, 2008 24.25 24.92 19.05 21.69 11,426,168 -2.92(-11.88%)
Oct 15, 2008 23.91 25.42 22.71 24.62 14,002,396 -0.19(-0.76%)
Oct 14, 2008 21.80 26.86 20.70 24.80 21,982,774 +6.29(+33.98%)
Oct 13, 2008 15.96 18.84 15.96 18.51 11,359,590 +4.06(+28.08%)
Oct 10, 2008 13.30 15.83 12.38 14.45 0 -0.66(-4.38%)
Oct 09, 2008 19.89 20.90 15.12 15.12 11,615,046 -3.57(-19.11%)
Oct 08, 2008 21.15 22.05 18.30 18.69 7,525,006 -2.83(-13.17%)
Oct 07, 2008 23.32 26.13 21.45 21.52 7,562,829 -1.71(-7.35%)
Oct 06, 2008 22.83 24.77 21.83 23.23 12,134,334 +2.63(+12.77%)
Oct 03, 2008 22.53 25.01 20.05 20.59 0 +1.12(+5.75%)
Oct 02, 2008 29.09 29.09 19.14 19.47 11,328,326 -9.17(-32.01%)
Oct 01, 2008 30.07 30.07 26.10 28.64 12,681,547 -2.16(-7.03%)
Sep 30, 2008 38.43 38.52 23.50 30.81 21,169,486 -6.77(-18.02%)
Sep 29, 2008 41.14 42.81 34.39 37.58 5,531,362 -4.99(-11.72%)
Sep 26, 2008 37.74 43.20 37.61 42.57 0 +3.68(+9.45%)
Sep 25, 2008 39.59 42.56 38.11 38.90 5,189,322 -0.11(-0.29%)
Sep 24, 2008 41.85 42.43 38.50 39.01 4,084,856 -3.14(-7.45%)
Sep 23, 2008 45.77 45.77 41.54 42.15 2,686,503 -1.78(-4.05%)
Sep 22, 2008 47.23 47.40 43.61 43.93 3,181,529 -3.53(-7.44%)
Sep 19, 2008 48.52 54.34 44.98 47.47 0 +4.39(+10.19%)
Sep 18, 2008 40.69 43.10 35.70 43.08 11,284,492 +4.40(+11.39%)
Sep 17, 2008 43.33 43.33 38.60 38.67 8,484,753 -4.71(-10.86%)
Sep 16, 2008 41.44 43.88 40.12 43.38 9,209,480 +0.47(+1.10%)
Sep 15, 2008 42.99 46.20 42.91 42.91 8,336,659 -2.47(-5.45%)
Sep 12, 2008 45.59 46.44 44.82 45.38 0 -1.26(-2.71%)
Sep 11, 2008 45.66 46.79 44.43 46.65 8,549,458 +0.02(+0.05%)
Sep 10, 2008 47.72 47.72 46.07 46.62 5,886,547 -0.52(-1.10%)
Sep 09, 2008 48.55 50.26 47.14 47.14 5,380,380 -2.67(-5.36%)
Sep 08, 2008 48.90 49.86 47.77 49.81 6,125,572 +3.28(+7.06%)
Sep 05, 2008 45.85 46.72 45.46 46.53 0 +0.11(+0.24%)
Sep 04, 2008 47.97 48.15 46.26 46.41 3,154,836 -2.04(-4.20%)
Sep 03, 2008 47.16 48.49 47.09 48.45 3,402,197 +0.08(+0.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.