UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
94.71+0.31 (+0.33%)
At close: 07:12PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202494.2995.0493.8594.7194.71404
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
06 Dec 202379.0179.6178.2878.5478.1511
05 Dec 202378.0879.4978.0879.2778.88290
04 Dec 202377.5978.4477.5078.3978.00135
01 Dec 202377.8478.6377.8477.9777.59318
30 Nov 202376.3277.6176.3277.5277.14236
30 Nov 20230.47 Dividend
29 Nov 202377.2577.3676.6577.1976.345
28 Nov 202378.1278.2877.2777.3576.50727
27 Nov 202378.3078.3777.8778.3777.516
24 Nov 202377.6678.6577.6678.1977.33267
23 Nov 2023------
22 Nov 202377.2777.6477.2477.5476.69806
21 Nov 202376.7577.5176.1877.4676.61774
20 Nov 202376.2576.8076.0476.4575.611,306
17 Nov 202376.3677.1976.3676.4975.65416
16 Nov 202375.7376.0975.4876.0975.25336
15 Nov 202374.7675.5574.7675.5574.72642
14 Nov 202374.6674.6973.9274.6473.82571
13 Nov 202374.2174.4173.8974.4173.59722
10 Nov 202373.4673.9573.1973.8373.02259
09 Nov 202373.4973.5073.3573.3572.55660
08 Nov 202373.6373.6373.6373.6372.8213
07 Nov 202373.8673.8973.5073.6572.8426
06 Nov 202374.1374.6273.8373.9773.1641,314
03 Nov 202374.0074.3973.6174.1273.31149
02 Nov 202373.9074.0573.0073.2172.41753
01 Nov 202373.6273.9573.1873.8873.07650
31 Oct 202372.9273.1472.5373.1472.3492
30 Oct 202371.1672.7471.1672.7171.91241
27 Oct 202372.6173.4370.3570.4469.67754
26 Oct 202373.0373.1171.6772.1771.38104
25 Oct 202371.3772.3170.1971.8871.09965
24 Oct 202370.1270.4569.6870.1169.34478
23 Oct 202370.0070.5069.5269.6868.92513
20 Oct 202371.4072.3170.2070.9170.13508
19 Oct 202373.0573.5072.2872.6571.85894
18 Oct 202372.9973.5472.8273.3372.5331
17 Oct 202372.4673.6872.4373.2072.4053
16 Oct 202371.7272.9471.5572.4371.64104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...