HIG: Historical Prices for HARTFORD FIN SVC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.14	25.33	24.75	25.00	5,566,800	25.00
19-Nov-09	25.67	25.90	25.02	25.32	6,076,200	25.32
18-Nov-09	25.41	26.45	25.28	25.97	7,933,600	25.97
17-Nov-09	25.09	25.58	24.83	25.37	6,149,000	25.37
16-Nov-09	25.12	25.70	25.06	25.30	7,151,700	25.30
13-Nov-09	24.98	25.06	24.34	24.68	7,922,900	24.68
12-Nov-09	25.41	25.67	24.61	24.81	6,824,000	24.81
11-Nov-09	25.32	26.00	25.29	25.68	7,132,000	25.68
10-Nov-09	25.11	25.28	24.76	25.00	5,390,800	25.00
9-Nov-09	24.67	25.45	24.30	25.34	8,209,300	25.34
6-Nov-09	23.44	24.32	23.41	24.09	8,305,200	24.09
5-Nov-09	24.63	24.80	23.48	24.12	13,805,900	24.12
4-Nov-09	27.42	27.42	24.13	24.44	27,192,800	24.44
3-Nov-09	24.45	26.04	24.04	25.82	12,868,400	25.82
2-Nov-09	24.90	25.69	24.13	24.81	9,997,100	24.81
30-Oct-09	25.57	25.63	24.09	24.52	13,236,300	24.52
29-Oct-09	24.27	25.84	24.18	25.67	13,015,200	25.67
28-Oct-09	23.93	24.08	23.16	23.27	11,495,700	23.27
27-Oct-09	24.43	25.09	24.00	24.09	9,750,700	24.09
26-Oct-09	26.11	26.42	24.12	24.32	11,226,500	24.32
23-Oct-09	27.27	27.30	25.76	25.90	7,450,000	25.90
22-Oct-09	26.65	26.97	25.56	26.90	11,537,000	26.90
21-Oct-09	26.67	27.40	25.86	25.94	9,867,300	25.94
20-Oct-09	27.65	27.79	26.35	26.60	7,945,200	26.60
19-Oct-09	27.86	28.07	27.30	27.51	9,639,400	27.51
16-Oct-09	27.52	27.83	27.07	27.45	9,647,700	27.45
15-Oct-09	27.77	28.50	27.64	28.23	9,020,600	28.23
14-Oct-09	27.84	28.55	27.06	28.45	13,993,000	28.45
13-Oct-09	28.38	28.59	26.30	26.60	19,012,700	26.60
12-Oct-09	29.39	29.59	28.38	28.53	8,485,000	28.53
9-Oct-09	28.93	29.46	28.66	29.19	6,878,200	29.19
8-Oct-09	29.16	29.50	28.71	29.20	11,079,300	29.20
7-Oct-09	27.88	28.70	27.82	28.62	9,459,200	28.62
6-Oct-09	27.38	28.84	27.27	28.32	22,092,900	28.32
5-Oct-09	25.65	26.27	25.24	26.25	9,369,200	26.25
2-Oct-09	23.81	25.50	23.06	25.11	19,773,700	25.11
1-Oct-09	26.48	26.86	24.84	24.99	17,598,300	24.99
30-Sep-09	27.81	28.53	26.36	26.50	16,718,600	26.50
29-Sep-09	28.75	29.00	27.22	27.44	13,243,800	27.44
28-Sep-09	25.94	28.73	25.80	28.62	18,682,500	28.62
25-Sep-09	25.89	26.45	25.30	25.84	7,285,000	25.84
24-Sep-09	26.94	27.32	25.52	26.16	12,272,100	26.16
23-Sep-09	27.29	27.90	26.78	26.85	9,830,600	26.85
22-Sep-09	27.49	27.98	27.12	27.30	10,847,500	27.30
21-Sep-09	26.70	27.13	26.01	26.77	8,695,800	26.77
18-Sep-09	27.45	27.76	26.60	27.21	12,651,000	27.21
17-Sep-09	27.89	28.69	26.83	27.34	15,613,300	27.34
16-Sep-09	25.98	28.21	25.62	28.16	23,285,700	28.16
15-Sep-09	26.35	26.37	25.30	25.44	11,379,800	25.44
14-Sep-09	24.42	25.82	24.05	25.75	11,548,200	25.75
11-Sep-09	24.56	25.16	24.08	24.62	16,150,500	24.62
10-Sep-09	23.01	25.09	22.47	25.00	24,932,700	25.00
9-Sep-09	22.22	23.43	22.00	23.01	9,279,100	23.01
8-Sep-09	22.83	22.96	22.19	22.43	7,548,900	22.43
4-Sep-09	22.10	22.21	21.37	22.21	7,584,400	22.21
3-Sep-09	21.63	21.79	20.90	21.79	9,706,000	21.79
2-Sep-09	20.66	21.70	20.31	20.90	19,326,300	20.90
1-Sep-09	23.49	23.69	20.85	21.03	28,234,900	21.03
31-Aug-09	23.34	23.85	23.13	23.72	11,316,100	23.72
31-Aug-09	$ 0.05 Dividend
28-Aug-09	24.20	24.44	23.35	24.16	18,883,100	24.11
27-Aug-09	22.61	23.99	22.41	23.64	23,579,300	23.59
26-Aug-09	23.10	23.20	22.04	22.96	32,855,500	22.91
25-Aug-09	21.57	22.73	21.56	22.62	19,521,700	22.57
24-Aug-09	21.27	22.35	20.90	21.05	19,496,200	21.01
21-Aug-09	20.40	21.18	20.20	20.56	15,163,000	20.52
20-Aug-09	19.30	20.28	19.26	19.84	17,161,100	19.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions