Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	18.52	18.76	18.50	18.54	4,869,168	-0.09(-0.51%)
Feb 27, 2013	18.30	18.70	18.19	18.63	5,661,781	+0.30(+1.63%)
Feb 26, 2013	18.26	18.37	17.78	18.33	11,361,953	+0.24(+1.30%)
Feb 25, 2013	19.07	19.12	18.08	18.10	11,357,595	-0.82(-4.32%)
Feb 22, 2013	18.86	19.00	18.77	18.92	6,499,694	+0.31(+1.65%)
Feb 21, 2013	19.00	19.07	18.51	18.61	9,968,728	-0.48(-2.51%)
Feb 20, 2013	19.47	19.51	19.08	19.09	7,706,317	-0.35(-1.82%)
Feb 19, 2013	19.18	19.47	19.07	19.44	8,441,533	+0.44(+2.31%)
Feb 15, 2013	19.21	19.37	18.95	19.00	5,685,795	-0.23(-1.18%)
Feb 14, 2013	19.09	19.28	19.01	19.23	6,456,372	+0.03(+0.16%)
Feb 13, 2013	19.21	19.28	19.11	19.20	4,631,710	+0.04(+0.21%)
Feb 12, 2013	19.12	19.25	19.01	19.16	7,291,494	-0.01(-0.04%)
Feb 11, 2013	18.93	19.23	18.81	19.17	5,256,981	+0.19(+0.99%)
Feb 08, 2013	19.05	19.12	18.88	18.98	5,193,351	-0.05(-0.29%)
Feb 07, 2013	19.25	19.28	18.76	19.03	6,041,025	-0.18(-0.94%)
Feb 06, 2013	19.02	19.30	18.88	19.21	13,373,562	-0.18(-0.93%)
Feb 04, 2013	19.60	19.61	19.28	19.39	10,022,832	-0.40(-2.02%)
Feb 01, 2013	19.65	19.92	19.47	19.80	9,661,628	+0.32(+1.65%)
Jan 31, 2013	19.27	19.50	19.04	19.47	7,086,331	+0.15(+0.77%)
Jan 30, 2013	19.52	19.55	19.26	19.32	5,020,001	-0.22(-1.13%)
Jan 29, 2013	19.41	19.63	19.33	19.54	6,328,083	+0.08(+0.40%)
Jan 28, 2013	19.53	19.66	19.42	19.47	6,754,268	-0.02(-0.12%)
Jan 25, 2013	19.25	19.49	19.11	19.49	5,361,054	+0.34(+1.76%)
Jan 24, 2013	19.32	19.50	19.07	19.15	7,109,431	-0.13(-0.69%)
Jan 23, 2013	19.06	19.39	18.91	19.28	9,552,253	-0.05(-0.28%)
Jan 22, 2013	19.14	19.41	18.96	19.34	7,406,611	+0.19(+0.98%)
Jan 18, 2013	19.11	19.18	18.98	19.15	4,582,827	+0.02(+0.12%)
Jan 17, 2013	19.02	19.22	18.97	19.13	5,576,653	+0.18(+0.95%)
Jan 16, 2013	18.72	18.97	18.63	18.95	4,734,957	+0.19(+1.00%)
Jan 15, 2013	18.52	18.81	18.48	18.76	5,103,318	+0.05(+0.29%)
Jan 14, 2013	18.77	18.82	18.49	18.70	3,227,647	-0.06(-0.33%)
Jan 11, 2013	18.87	18.92	18.64	18.77	4,426,710	-0.13(-0.71%)
Jan 10, 2013	19.07	19.16	18.73	18.90	5,356,797	+0.16(+0.84%)
Jan 09, 2013	18.83	18.92	18.65	18.74	4,401,599	+0.02(+0.08%)
Jan 08, 2013	18.94	18.99	18.48	18.73	7,481,010	-0.28(-1.49%)
Jan 07, 2013	19.14	19.16	18.92	19.01	5,710,883	-0.24(-1.26%)
Jan 04, 2013	18.99	19.41	18.90	19.25	9,426,042	+0.27(+1.45%)
Jan 03, 2013	18.66	19.03	18.54	18.98	11,133,382	+0.36(+1.94%)
Jan 02, 2013	18.38	18.62	17.60	18.62	9,361,122	+1.02(+5.80%)
Dec 31, 2012	17.33	17.65	17.27	17.60	6,247,849	+0.20(+1.13%)
Dec 28, 2012	17.46	17.63	17.38	17.40	3,593,635	-0.27(-1.56%)
Dec 27, 2012	17.60	17.75	17.39	17.68	6,209,270	+0.16(+0.94%)
Dec 26, 2012	17.55	17.61	17.46	17.51	3,164,188	-0.02(-0.09%)
Dec 24, 2012	17.38	17.57	17.38	17.53	1,527,358	+0.06(+0.36%)
Dec 21, 2012	17.46	17.82	17.32	17.46	8,787,748	-0.50(-2.80%)
Dec 20, 2012	17.68	17.97	17.60	17.97	5,465,637	+0.28(+1.60%)
Dec 19, 2012	17.77	17.89	17.66	17.68	7,528,029	+0.02(+0.09%)
Dec 18, 2012	17.37	17.71	17.35	17.67	5,192,150	+0.35(+2.04%)
Dec 17, 2012	16.87	17.34	16.80	17.31	10,321,590	+0.60(+3.57%)
Dec 14, 2012	16.87	16.90	16.58	16.72	5,146,236	-0.16(-0.98%)
Dec 13, 2012	17.22	17.35	16.86	16.88	6,405,250	-0.34(-1.96%)
Dec 12, 2012	17.37	17.47	17.20	17.22	5,620,078	-0.12(-0.68%)
Dec 11, 2012	17.21	17.36	17.09	17.34	6,434,819	+0.20(+1.19%)
Dec 10, 2012	17.08	17.26	17.01	17.13	3,113,764	-0.05(-0.32%)
Dec 07, 2012	17.04	17.25	16.98	17.19	4,337,620	+0.20(+1.16%)
Dec 06, 2012	16.87	17.02	16.79	16.99	4,936,184	+0.08(+0.46%)
Dec 05, 2012	16.51	16.99	16.43	16.91	6,964,568	+0.48(+2.91%)

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.

Middle Point, OH (45863)

Today

Tonight

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services