UK markets closed

The Hartford Financial Services Group, Inc. (0J3H.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
96.64-0.23 (-0.24%)
At close: 02:40PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202497.0797.6496.6496.6496.64112,808
29 Apr 202495.0996.8795.0396.8796.872,625
26 Apr 202497.0699.0992.9696.1396.131,370
25 Apr 2024100.32100.3298.4498.8898.881,032
24 Apr 2024100.03100.0399.0799.9799.97305,783
23 Apr 2024100.63100.7299.8799.8799.872,622
22 Apr 202498.95100.3598.86100.35100.3514,954
19 Apr 202497.7298.4496.6798.4398.43588
18 Apr 202495.7897.7595.7896.3396.33870
17 Apr 202495.7597.3695.6196.3396.331,417
16 Apr 202498.0898.4097.2297.4997.49493
15 Apr 202499.2499.4097.3297.3297.323,034
12 Apr 202498.0198.5097.0997.3697.361,095
11 Apr 202498.7198.7197.4597.8197.81775
10 Apr 202498.4699.3698.4398.7198.711,654
09 Apr 2024102.99103.3199.3799.5899.585,229
08 Apr 2024103.41103.58102.82103.24103.241,917
05 Apr 2024101.96103.15101.96102.75102.752,097
04 Apr 2024102.84103.39102.52102.77102.773,693
03 Apr 2024102.05102.81101.96102.76102.76713
02 Apr 2024103.02103.02102.27102.27102.27551
28 Mar 2024102.77103.03102.32103.01103.01458
27 Mar 2024101.41102.15101.23102.00102.00896
26 Mar 2024100.79101.49100.46101.07101.07556
25 Mar 2024100.45101.19100.22100.75100.75881
22 Mar 2024100.88101.07100.36100.44100.44513
21 Mar 2024101.02101.44100.54100.54100.541,249
20 Mar 2024100.04100.8599.77100.81100.812,820
19 Mar 2024100.02100.4299.50100.18100.181,225
18 Mar 202499.2299.8499.0499.3699.36861
15 Mar 202498.1499.5398.1499.1799.171,216
14 Mar 202499.7699.7698.3799.0399.032,023
13 Mar 202499.5699.5698.8998.9598.95628
12 Mar 202498.4798.7597.7798.6298.62442
11 Mar 202497.2198.2197.1098.2198.211,144
08 Mar 202497.0497.7296.5597.4597.45336
07 Mar 202497.7298.2396.8896.9596.951,047
06 Mar 202496.0797.2095.4997.0997.091,365
05 Mar 202494.4195.9094.4195.7995.79408
04 Mar 202494.2995.0493.8594.6694.66409
01 Mar 202495.1795.3994.4094.4094.401,191
01 Mar 20240.47 Dividend
29 Feb 202495.7195.9095.2095.6295.155,051
28 Feb 202495.9196.1395.5495.7795.3080
27 Feb 202495.0795.5595.0095.2294.7544,921
26 Feb 202495.9396.5295.5595.5595.08100
23 Feb 202494.8195.8094.8195.8095.33573
22 Feb 202494.1194.4793.8494.4794.01540
21 Feb 202493.5794.0993.5793.9093.44313
20 Feb 202493.2694.0692.4493.4592.991,692
19 Feb 2024------
16 Feb 202493.0893.5792.5893.3992.93258
15 Feb 202491.9492.7791.1192.7792.31251
14 Feb 202490.6791.5390.6791.3190.86323
13 Feb 202491.5091.5090.1390.3189.87252
12 Feb 202490.9491.9090.8391.7291.27733
09 Feb 202489.1990.4289.1990.4289.98590
08 Feb 202489.5289.7289.0889.6689.22758
07 Feb 202490.0590.1889.7789.8189.37547
06 Feb 202490.3990.6689.6489.6489.202,349
05 Feb 202489.9690.5688.9689.9089.461,218
02 Feb 202489.0991.7788.1790.3089.861,074
01 Feb 202486.1986.8285.4485.8585.431,575
31 Jan 202487.9488.3387.5287.5987.163,735
30 Jan 202486.9487.5486.3487.5487.11704
29 Jan 202486.6486.8486.3686.5086.07140
26 Jan 202487.3187.3186.6286.6986.26365
25 Jan 202487.1187.3186.1886.7786.34115
24 Jan 202486.2286.9186.2186.6886.2531
23 Jan 202485.5886.0185.4385.6685.2440
22 Jan 202485.1785.9585.1785.5985.172,057
19 Jan 202483.9784.9983.9284.5284.10154
18 Jan 202481.9082.3981.9082.3981.99849
17 Jan 202482.9382.9382.6282.6282.21-
16 Jan 202482.1682.5681.9482.2081.80397
15 Jan 2024------
12 Jan 202483.3183.3881.7082.1881.78309
11 Jan 202482.4782.4982.0882.0881.6887
10 Jan 202482.2282.2281.7382.1381.73340
09 Jan 202481.1982.0881.1981.7581.35187
08 Jan 202482.5082.5081.5181.5181.1159
05 Jan 202482.0082.6682.0082.6682.2510,019
04 Jan 202481.7282.7481.7282.7482.33390
03 Jan 202482.2382.3781.5081.5081.10363
02 Jan 202480.9281.4580.6381.2880.8858
29 Dec 202380.6780.6780.1180.2379.8426
28 Dec 202380.2780.5179.9780.5180.1197
27 Dec 2023------
22 Dec 202379.3179.7279.3179.4879.094
21 Dec 202379.3380.0078.3578.6278.2334
20 Dec 202380.7180.9780.3680.4580.05330
19 Dec 202380.1480.9580.0980.9580.55345
18 Dec 202380.0880.7480.0880.5080.10221
15 Dec 202380.1980.6079.8980.1179.72445
14 Dec 202380.6680.8179.6980.2379.8422,239
13 Dec 202379.4980.2779.2980.2779.88390
12 Dec 202378.8779.8378.8779.6279.2337
11 Dec 202378.5079.0178.4778.9178.5261
08 Dec 202378.3478.5077.9277.9877.6094
07 Dec 202378.1378.8578.1078.3577.9673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...