UK markets close in 1 hour 49 minutes

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.98-2.08 (-1.98%)
As of 09:41AM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024104.96104.91102.72102.98102.98159,220
18 Jul 2024104.96106.93104.30105.06105.061,195,400
17 Jul 2024103.41105.30103.30105.04105.041,498,900
16 Jul 2024103.00104.11102.64102.99102.991,726,100
15 Jul 2024101.94103.31101.62102.68102.681,050,600
12 Jul 2024101.61102.22101.15101.75101.751,075,500
11 Jul 202499.81101.6999.65101.34101.341,205,300
10 Jul 2024100.03100.5299.53100.10100.102,013,600
09 Jul 202499.15101.2499.1599.7599.751,307,300
08 Jul 202499.21100.2699.1199.1599.151,222,800
05 Jul 202499.3999.4798.1698.7198.71992,700
03 Jul 202499.82100.1999.0099.6299.621,103,700
02 Jul 202498.99100.1998.96100.03100.031,692,900
01 Jul 2024101.47102.1399.4199.8999.891,960,400
28 Jun 2024101.20101.89100.01100.54100.543,119,900
27 Jun 2024102.17102.81101.52102.75102.75990,800
26 Jun 2024102.96103.04100.95102.24102.241,039,000
25 Jun 2024104.48105.20103.42103.54103.541,034,000
24 Jun 2024103.01104.78102.77104.42104.421,089,900
21 Jun 2024103.50103.50102.18102.94102.942,973,700
20 Jun 2024103.00103.96102.48103.69103.691,274,000
18 Jun 2024100.92102.60100.92102.51102.511,250,800
17 Jun 202499.52101.5899.52101.24101.241,240,100
14 Jun 202498.8499.6698.4199.4799.471,325,400
13 Jun 202499.7699.7698.2599.7299.721,756,600
12 Jun 202499.81100.3098.9999.4099.401,234,600
11 Jun 2024100.33100.3699.0099.4399.431,580,600
10 Jun 2024100.50100.9299.93100.87100.871,093,300
07 Jun 2024100.28101.51100.03100.85100.85877,500
06 Jun 2024100.39100.9399.3499.7699.76806,800
05 Jun 2024100.65100.9899.58100.20100.201,203,500
04 Jun 2024101.16101.6799.95100.58100.581,479,000
03 Jun 2024102.71102.75100.75101.61101.611,123,900
03 Jun 20240.47 Dividend
31 May 2024101.32103.49101.15103.45102.982,559,000
30 May 202499.48101.5699.12101.24100.781,109,200
29 May 2024100.10100.8099.6599.7599.301,644,400
28 May 2024101.02101.47100.26100.3399.871,560,800
24 May 2024101.00101.60101.00101.28100.821,298,000
23 May 2024102.10102.35100.48100.65100.191,264,800
22 May 2024101.84102.74101.79102.38101.911,876,700
21 May 2024102.22102.82101.95102.12101.66970,900
20 May 2024103.35103.42101.94102.08101.621,272,500
17 May 2024102.79103.57102.47103.17102.703,411,800
16 May 2024101.90102.67101.30102.17101.711,924,800
15 May 2024101.00101.54100.01100.61100.151,449,500
14 May 2024100.60101.62100.55101.33100.871,183,300
13 May 2024101.78102.21100.47100.54100.081,272,600
10 May 2024101.85102.39101.54101.89101.431,360,300
09 May 202499.45101.5299.41101.33100.871,535,700
08 May 202499.73100.2599.4099.6899.231,112,700
07 May 202499.5499.8099.1399.3498.891,060,200
06 May 202498.5899.1598.3199.1398.681,431,300
03 May 202497.0598.2696.3197.9097.461,358,900
02 May 202497.6198.0496.9997.4997.051,321,400
01 May 202496.9398.1496.9397.2296.781,775,600
30 Apr 202497.1897.3196.2096.8996.451,631,900
29 Apr 202495.0997.1095.0097.0796.631,927,500
26 Apr 202497.0098.6794.4795.3094.872,889,600
25 Apr 202499.77100.0798.4799.0998.642,007,000
24 Apr 202499.25100.1199.2599.8699.411,882,000
23 Apr 2024100.27100.8099.54100.0399.581,632,000
22 Apr 202499.64100.6098.8699.8299.371,426,700
19 Apr 202497.7299.0797.2998.9598.501,484,900
18 Apr 202496.5497.8296.2096.9596.511,618,600
17 Apr 202496.5497.5695.5295.7895.342,617,500
16 Apr 202497.8898.2997.0597.7397.291,620,600
15 Apr 202498.9999.4396.8297.3096.861,628,600
12 Apr 202497.5598.5397.0797.7897.341,806,100
11 Apr 202498.7798.7797.2897.3496.901,253,200
10 Apr 202498.5799.6098.4099.3198.862,005,800
09 Apr 2024102.89102.9398.7798.8798.422,185,200
08 Apr 2024103.27103.64102.61102.76102.291,509,100
05 Apr 2024102.24103.29101.89103.24102.771,509,800
04 Apr 2024102.53103.40101.41101.82101.361,501,900
03 Apr 2024101.94103.02101.80102.12101.661,791,400
02 Apr 2024102.58103.20101.75101.86101.401,673,700
01 Apr 2024102.98103.10102.07102.49102.021,288,800
28 Mar 2024102.61103.27102.29103.05102.581,548,400
27 Mar 2024101.35102.53101.28102.30101.841,811,200
26 Mar 2024100.54101.49100.41100.90100.442,216,000
25 Mar 2024100.24101.21100.20100.67100.211,789,200
22 Mar 2024100.86101.14100.13100.1699.701,389,600
21 Mar 2024101.14101.37100.42100.55100.091,943,700
20 Mar 2024100.23101.3299.77101.12100.661,816,300
19 Mar 202499.94100.5099.56100.4099.942,629,600
18 Mar 202498.9399.9098.9399.6599.202,857,900
15 Mar 202498.1899.5698.1199.0798.624,952,400
14 Mar 202499.0799.7998.3198.9798.521,673,200
13 Mar 202499.27100.0498.5799.4699.012,077,100
12 Mar 202498.1399.0397.7898.9498.491,491,600
11 Mar 202497.0698.2797.0598.1097.651,812,100
08 Mar 202496.7897.8796.6696.8696.421,200,200
07 Mar 202497.5698.2296.6397.0696.621,539,600
06 Mar 202495.8597.8395.3997.4797.031,791,200
05 Mar 202494.5996.1094.5995.8495.401,502,300
04 Mar 202494.3295.1394.3294.8194.381,330,600
01 Mar 202495.0695.3994.3594.4594.021,208,900
01 Mar 20240.47 Dividend
29 Feb 202495.6096.0595.1595.8494.943,661,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...