UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.16 -2.83 (-3.68%) GOLD FUTURES
2,369.20 +23.40 (+1.00%) DOW
38,386.75 -299.57 (-0.77%) Bitcoin GBP
54,165.32 +1,122.46 (+2.12%)
The Hartford Financial Services Group, Inc. (HFF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 370 |
| 03 Jun 2024 | 0.47 Dividend | |||||
| 31 May 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.03 | - |
| 30 May 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.04 | - |
| 29 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 28 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 27 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 24 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 23 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.02 | - |
| 22 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 21 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 20 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.02 | - |
| 17 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 16 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 15 May 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.03 | - |
| 14 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | 370 |
| 13 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.02 | 192 |
| 10 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 09 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 08 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 07 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 06 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 03 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 02 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 30 Apr 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 89.05 | 107 |
| 29 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | - |
| 26 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 25 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 24 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.03 | - |
| 23 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.03 | 1 |
| 22 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | 1 |
| 19 Apr 2024 | 90.50 | 92.00 | 90.50 | 92.00 | 91.54 | 20 |
| 18 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.05 | - |
| 17 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 16 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.04 | - |
| 15 Apr 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 92.53 | 53 |
| 12 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 11 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 10 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.54 | - |
| 09 Apr 2024 | 94.50 | 94.50 | 94.00 | 94.00 | 93.53 | 220 |
| 08 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.52 | - |
| 05 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 04 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 03 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | - |
| 02 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.52 | - |
| 28 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.02 | - |
| 27 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - |
| 26 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 25 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 22 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 21 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.04 | - |
| 20 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | - |
| 19 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.04 | - |
| 18 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.54 | - |
| 15 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 14 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.54 | - |
| 13 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - |
| 12 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.05 | - |
| 11 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.56 | - |
| 08 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | - |
| 07 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.55 | - |
| 06 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.56 | - |
| 05 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.56 | - |
| 04 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.56 | - |
| 01 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | - |
| 01 Mar 2024 | 0.47 Dividend | |||||
| 29 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.09 | 117 |
| 28 Feb 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 88.08 | 77 |
| 27 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.60 | - |
| 26 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.09 | - |
| 23 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.10 | - |
| 22 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.10 | - |
| 21 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.11 | - |
| 20 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.11 | - |
| 19 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.11 | - |
| 16 Feb 2024 | 86.50 | 87.50 | 86.50 | 87.00 | 86.10 | 214 |
| 15 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.12 | - |
| 14 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.63 | - |
| 13 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.13 | - |
| 12 Feb 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 84.12 | 100 |
| 09 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.14 | - |
| 08 Feb 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 83.13 | 179 |
| 07 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.14 | - |
| 06 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.64 | - |
| 05 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.64 | - |
| 02 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.17 | - |
| 01 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.67 | - |
| 31 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.67 | - |
| 30 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.17 | - |
| 29 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.17 | - |
| 26 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.17 | - |
| 25 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.68 | - |
| 24 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.18 | - |
| 23 Jan 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.18 | 96 |
| 22 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.19 | - |
| 19 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.21 | - |
| 18 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.72 | - |
| 17 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.72 | - |
| 16 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.22 | - |
| 15 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.