UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
108.50+5.51 (+5.35%)
At close: 06:43PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024102.41109.27102.41108.50108.50966
25 Jul 2024102.46103.77102.46102.99102.991,174
24 Jul 2024101.74102.08101.74101.86101.86567
23 Jul 2024102.20102.53101.65101.68101.68198
22 Jul 2024101.83102.09101.46102.09102.091,180
19 Jul 2024103.05104.73101.20101.20101.201,296
18 Jul 2024105.25106.84104.97106.29106.291,837
17 Jul 2024104.19105.14103.04105.07105.071,098
16 Jul 2024102.83103.98102.68103.72103.7232,176
15 Jul 2024102.00103.03101.67102.85102.851,179
12 Jul 2024101.84102.08101.05101.82101.82403
11 Jul 2024100.05101.1899.60101.18101.18690
10 Jul 2024100.09100.3599.5999.6499.641,021
09 Jul 202499.15101.1498.83100.91100.911,522
08 Jul 202498.62100.2298.6299.4799.47479
05 Jul 2024100.37100.3798.3098.7398.731,580
04 Jul 2024------
03 Jul 2024100.35100.3599.0199.4099.40999
02 Jul 202499.55100.1099.0999.7499.741,370
01 Jul 2024101.35101.99100.61100.78100.781,039
28 Jun 2024101.59101.59100.40100.79100.791,335
27 Jun 2024102.24102.57102.01102.34102.34843
26 Jun 2024103.54103.54101.21101.90101.9034,609
25 Jun 2024104.65104.97103.65103.68103.68882
24 Jun 2024103.46104.72102.96104.64104.641,106
21 Jun 2024102.68102.76102.36102.76102.76489
20 Jun 2024102.76103.74102.50103.72103.721,776
19 Jun 2024------
18 Jun 2024101.64102.42101.38102.42102.424,174
17 Jun 2024100.10101.14100.10101.14101.14602
14 Jun 202499.5299.5399.4199.4299.42308
13 Jun 202498.9499.0698.3498.9498.941,124
12 Jun 2024100.18100.2599.2399.9499.94405
11 Jun 202499.94100.4899.0799.4699.46416
10 Jun 2024100.57100.89100.31100.75100.75381
07 Jun 2024100.46101.36100.38101.14101.14683
06 Jun 2024100.68100.7299.4499.4999.492,106
05 Jun 2024100.39101.0299.6599.8899.88247
04 Jun 2024101.61101.61100.08100.56100.56108,348
03 Jun 2024102.74102.89100.75101.12101.121,101
03 Jun 20240.47 Dividend
31 May 2024101.67101.86101.19101.86101.39444
30 May 202499.42101.4099.12101.39100.92279
29 May 202499.71100.7299.14100.2999.83949
28 May 2024101.28101.38100.74100.90100.43593
24 May 2024101.26101.61101.16101.16100.69184
23 May 2024101.92102.23100.86100.86100.401,804
22 May 2024102.14102.61101.74102.06101.59758
21 May 2024102.44102.81101.86102.35101.88942
20 May 2024103.17104.10102.39102.43101.96905
17 May 2024102.73103.44102.47103.44102.96488
16 May 2024101.81102.61101.28102.55102.08335
15 May 2024101.26101.59100.32100.3299.86521
14 May 2024100.83101.32100.83101.12100.66390
13 May 2024101.96102.13101.01101.30100.83627
10 May 2024102.27102.27101.79102.10101.63462
09 May 202499.36100.7799.36100.74100.2865
08 May 202499.92100.1199.5999.6899.222,662
07 May 202499.4499.7798.7999.3698.901,246
03 May 202497.3597.8396.5196.9496.50376
02 May 202498.1798.1796.9597.4496.99795
01 May 202497.3798.0797.1497.4697.0115
30 Apr 202497.0797.6496.6496.6496.19112,809
29 Apr 202495.0996.8795.0396.8796.422,625
26 Apr 202497.0699.0992.9696.1395.691,370
25 Apr 2024100.32100.3298.4498.8898.431,032
24 Apr 2024100.03100.0399.0799.9799.51305,783
23 Apr 2024100.63100.7299.8799.8799.412,622
22 Apr 202498.95100.3598.86100.3599.8914,954
19 Apr 202497.7298.4496.6798.4397.97588
18 Apr 202495.7897.7595.7896.3395.89870
17 Apr 202495.7597.3695.6196.3395.891,417
16 Apr 202498.0898.4097.2297.4997.04493
15 Apr 202499.2499.4097.3297.3296.873,034
12 Apr 202498.0198.5097.0997.3696.911,095
11 Apr 202498.7198.7197.4597.8197.36775
10 Apr 202498.4699.3698.4398.7198.251,654
09 Apr 2024102.99103.3199.3799.5899.125,229
08 Apr 2024103.41103.58102.82103.24102.761,917
05 Apr 2024101.96103.15101.96102.75102.282,097
04 Apr 2024102.84103.39102.52102.77102.303,693
03 Apr 2024102.05102.81101.96102.76102.29713
02 Apr 2024103.02103.02102.27102.27101.80551
28 Mar 2024102.77103.03102.32103.01102.53458
27 Mar 2024101.41102.15101.23102.00101.53896
26 Mar 2024100.79101.49100.46101.07100.60556
25 Mar 2024100.45101.19100.22100.75100.29881
22 Mar 2024100.88101.07100.36100.4499.98513
21 Mar 2024101.02101.44100.54100.54100.081,249
20 Mar 2024100.04100.8599.77100.81100.342,820
19 Mar 2024100.02100.4299.50100.1899.721,225
18 Mar 202499.2299.8499.0499.3698.90861
15 Mar 202498.1499.5398.1499.1798.711,216
14 Mar 202499.7699.7698.3799.0398.572,023
13 Mar 202499.5699.5698.8998.9598.49628
12 Mar 202498.4798.7597.7798.6298.16442
11 Mar 202497.2198.2197.1098.2197.761,144
08 Mar 202497.0497.7296.5597.4597.00336
07 Mar 202497.7298.2396.8896.9596.501,047
06 Mar 202496.0797.2095.4997.0996.641,365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...