The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 72.53 | 75.62 | 72.71 | 74.77 | 74.77 | 2,943,289 |
| 02 Feb 2023 | 75.74 | 75.74 | 73.53 | 74.43 | 74.43 | 3,060,200 |
| 01 Feb 2023 | 76.83 | 77.41 | 75.39 | 76.03 | 76.03 | 2,527,800 |
| 31 Jan 2023 | 76.65 | 77.66 | 76.05 | 77.61 | 77.61 | 1,576,100 |
| 30 Jan 2023 | 76.51 | 77.34 | 76.25 | 76.55 | 76.55 | 1,032,400 |
| 27 Jan 2023 | 77.58 | 77.61 | 76.25 | 76.63 | 76.63 | 1,269,300 |
| 26 Jan 2023 | 77.30 | 77.79 | 77.19 | 77.68 | 77.68 | 937,500 |
| 25 Jan 2023 | 76.14 | 77.32 | 76.14 | 77.09 | 77.09 | 1,104,000 |
| 24 Jan 2023 | 76.39 | 76.79 | 75.37 | 76.39 | 76.39 | 1,266,300 |
| 23 Jan 2023 | 75.02 | 76.53 | 74.87 | 76.12 | 76.12 | 1,619,200 |
| 20 Jan 2023 | 74.44 | 75.09 | 73.45 | 75.05 | 75.05 | 1,454,000 |
| 19 Jan 2023 | 74.69 | 74.94 | 73.44 | 74.31 | 74.31 | 2,086,800 |
| 18 Jan 2023 | 75.65 | 76.45 | 74.96 | 75.11 | 75.11 | 1,483,800 |
| 17 Jan 2023 | 76.50 | 76.71 | 74.93 | 75.96 | 75.96 | 2,385,900 |
| 13 Jan 2023 | 75.72 | 76.88 | 75.51 | 76.68 | 76.68 | 1,131,800 |
| 12 Jan 2023 | 76.14 | 76.75 | 75.73 | 76.25 | 76.25 | 1,471,800 |
| 11 Jan 2023 | 76.11 | 76.44 | 75.56 | 75.98 | 75.98 | 1,783,600 |
| 10 Jan 2023 | 76.68 | 77.04 | 75.24 | 76.20 | 76.20 | 1,778,200 |
| 09 Jan 2023 | 78.34 | 78.57 | 76.70 | 76.85 | 76.85 | 2,119,500 |
| 06 Jan 2023 | 77.62 | 79.44 | 77.62 | 78.90 | 78.90 | 1,882,800 |
| 05 Jan 2023 | 76.71 | 77.26 | 75.83 | 77.08 | 77.08 | 1,837,500 |
| 04 Jan 2023 | 75.84 | 77.02 | 75.72 | 76.82 | 76.82 | 1,593,900 |
| 03 Jan 2023 | 75.69 | 75.76 | 74.70 | 75.35 | 75.35 | 1,460,500 |
| 30 Dec 2022 | 75.86 | 76.25 | 75.44 | 75.83 | 75.83 | 820,100 |
| 29 Dec 2022 | 75.87 | 76.60 | 75.63 | 76.38 | 76.38 | 787,600 |
| 28 Dec 2022 | 76.97 | 76.97 | 75.66 | 75.68 | 75.68 | 757,300 |
| 27 Dec 2022 | 76.44 | 76.93 | 76.05 | 76.61 | 76.61 | 955,100 |
| 23 Dec 2022 | 75.48 | 76.37 | 75.26 | 76.13 | 76.13 | 853,100 |
| 22 Dec 2022 | 75.72 | 75.97 | 74.29 | 75.38 | 75.38 | 1,163,200 |
| 21 Dec 2022 | 75.61 | 76.35 | 75.50 | 76.02 | 76.02 | 1,211,700 |
| 20 Dec 2022 | 74.11 | 75.33 | 74.01 | 74.85 | 74.85 | 1,361,500 |
| 19 Dec 2022 | 74.14 | 75.03 | 72.93 | 73.66 | 73.66 | 1,353,700 |
| 16 Dec 2022 | 73.19 | 74.42 | 72.88 | 74.21 | 74.21 | 4,110,800 |
| 15 Dec 2022 | 74.19 | 74.41 | 73.43 | 73.95 | 73.95 | 1,537,900 |
| 14 Dec 2022 | 75.84 | 76.33 | 74.77 | 75.21 | 75.21 | 1,596,100 |
| 13 Dec 2022 | 76.00 | 76.18 | 74.78 | 75.78 | 75.78 | 1,684,200 |
| 12 Dec 2022 | 74.70 | 75.33 | 74.09 | 75.02 | 75.02 | 1,585,100 |
| 09 Dec 2022 | 74.86 | 75.26 | 74.54 | 74.64 | 74.64 | 1,135,300 |
| 08 Dec 2022 | 74.97 | 75.39 | 74.57 | 74.85 | 74.85 | 1,441,200 |
| 07 Dec 2022 | 74.93 | 75.75 | 74.47 | 74.56 | 74.56 | 2,059,400 |
| 06 Dec 2022 | 74.67 | 75.21 | 74.34 | 75.04 | 75.04 | 1,366,900 |
| 05 Dec 2022 | 75.23 | 75.36 | 74.05 | 74.68 | 74.68 | 1,096,500 |
| 02 Dec 2022 | 75.26 | 76.04 | 75.01 | 75.84 | 75.84 | 1,722,700 |
| 01 Dec 2022 | 76.75 | 76.96 | 75.48 | 75.63 | 75.63 | 2,201,000 |
| 30 Nov 2022 | 75.16 | 76.43 | 73.99 | 76.37 | 76.37 | 2,620,300 |
| 29 Nov 2022 | 75.24 | 75.89 | 74.88 | 75.83 | 75.83 | 1,435,600 |
| 28 Nov 2022 | 75.41 | 76.05 | 74.93 | 75.06 | 75.06 | 1,219,700 |
| 25 Nov 2022 | 75.97 | 76.09 | 75.69 | 75.97 | 75.97 | 481,400 |
| 23 Nov 2022 | 74.60 | 75.92 | 74.58 | 75.53 | 75.53 | 2,806,700 |
| 22 Nov 2022 | 74.06 | 75.01 | 73.76 | 74.75 | 74.75 | 1,761,900 |
| 21 Nov 2022 | 73.74 | 74.26 | 73.03 | 73.63 | 73.63 | 1,401,400 |
| 18 Nov 2022 | 74.09 | 74.44 | 72.77 | 73.69 | 73.69 | 1,633,900 |
| 17 Nov 2022 | 72.30 | 73.28 | 72.18 | 73.08 | 73.08 | 1,246,800 |
| 16 Nov 2022 | 72.91 | 73.36 | 72.48 | 72.89 | 72.89 | 1,124,600 |
| 15 Nov 2022 | 73.20 | 73.85 | 72.17 | 72.88 | 72.88 | 1,942,500 |
| 14 Nov 2022 | 73.83 | 74.33 | 72.29 | 72.31 | 72.31 | 2,329,500 |
| 11 Nov 2022 | 74.91 | 75.10 | 73.25 | 73.63 | 73.63 | 1,988,900 |
| 10 Nov 2022 | 73.49 | 74.42 | 73.05 | 74.30 | 74.30 | 1,624,300 |
| 09 Nov 2022 | 73.30 | 73.37 | 71.66 | 71.91 | 71.91 | 1,942,900 |
| 08 Nov 2022 | 73.80 | 74.28 | 72.95 | 73.50 | 73.50 | 1,557,600 |
| 07 Nov 2022 | 74.16 | 74.22 | 73.26 | 73.97 | 73.97 | 1,749,900 |
| 04 Nov 2022 | 73.72 | 74.14 | 72.88 | 73.79 | 73.79 | 1,247,000 |
| 03 Nov 2022 | 71.99 | 73.45 | 71.43 | 72.82 | 72.82 | 1,305,700 |
| 02 Nov 2022 | 73.39 | 73.74 | 72.15 | 72.37 | 72.37 | 2,309,400 |
| 01 Nov 2022 | 72.73 | 74.20 | 71.66 | 73.74 | 73.74 | 2,191,000 |
| 31 Oct 2022 | 72.00 | 72.83 | 71.82 | 72.41 | 72.41 | 1,846,200 |
| 28 Oct 2022 | 67.39 | 72.72 | 67.05 | 72.16 | 72.16 | 3,291,500 |
| 27 Oct 2022 | 69.60 | 70.80 | 69.60 | 70.25 | 70.25 | 2,360,100 |
| 26 Oct 2022 | 70.00 | 70.40 | 69.20 | 69.25 | 69.25 | 1,859,400 |
| 25 Oct 2022 | 68.67 | 69.52 | 68.34 | 69.49 | 69.49 | 1,886,100 |
| 24 Oct 2022 | 67.80 | 69.42 | 67.44 | 69.33 | 69.33 | 2,349,500 |
| 21 Oct 2022 | 65.85 | 67.20 | 65.59 | 67.19 | 67.19 | 1,856,800 |
| 20 Oct 2022 | 67.04 | 67.50 | 65.31 | 65.61 | 65.61 | 1,755,900 |
| 19 Oct 2022 | 66.67 | 68.06 | 66.32 | 68.00 | 68.00 | 1,926,500 |
| 18 Oct 2022 | 67.30 | 67.84 | 66.26 | 66.80 | 66.80 | 1,652,000 |
| 17 Oct 2022 | 65.79 | 66.45 | 65.51 | 66.02 | 66.02 | 1,828,900 |
| 14 Oct 2022 | 66.77 | 67.29 | 64.62 | 64.75 | 64.75 | 1,769,300 |
| 13 Oct 2022 | 62.85 | 66.76 | 62.43 | 66.52 | 66.52 | 1,648,500 |
| 12 Oct 2022 | 64.18 | 64.71 | 63.62 | 63.67 | 63.67 | 1,754,800 |
| 11 Oct 2022 | 63.68 | 64.99 | 63.53 | 64.22 | 64.22 | 1,521,800 |
| 10 Oct 2022 | 64.45 | 64.73 | 63.54 | 63.80 | 63.80 | 1,296,000 |
| 07 Oct 2022 | 64.59 | 64.77 | 63.59 | 64.04 | 64.04 | 1,776,600 |
| 06 Oct 2022 | 65.43 | 65.93 | 64.73 | 64.84 | 64.84 | 1,771,400 |
| 05 Oct 2022 | 65.18 | 65.89 | 65.18 | 65.76 | 65.76 | 1,676,900 |
| 04 Oct 2022 | 64.27 | 66.01 | 64.26 | 65.96 | 65.96 | 1,905,500 |
| 03 Oct 2022 | 62.57 | 64.15 | 61.89 | 63.57 | 63.57 | 2,090,700 |
| 30 Sept 2022 | 62.65 | 63.15 | 61.94 | 61.94 | 61.94 | 1,791,700 |
| 29 Sept 2022 | 62.57 | 62.85 | 61.90 | 62.65 | 62.65 | 2,117,800 |
| 28 Sept 2022 | 62.13 | 63.52 | 61.93 | 63.06 | 63.06 | 1,956,500 |
| 27 Sept 2022 | 61.03 | 62.07 | 60.78 | 61.97 | 61.97 | 2,244,400 |
| 26 Sept 2022 | 61.51 | 62.16 | 60.17 | 60.63 | 60.63 | 2,048,000 |
| 23 Sept 2022 | 61.75 | 62.09 | 60.89 | 61.92 | 61.92 | 1,927,400 |
| 22 Sept 2022 | 63.07 | 63.08 | 61.94 | 62.39 | 62.39 | 1,585,700 |
| 21 Sept 2022 | 65.43 | 65.49 | 63.02 | 63.07 | 63.07 | 1,434,200 |
| 20 Sept 2022 | 65.45 | 65.52 | 64.10 | 64.96 | 64.96 | 1,741,900 |
| 19 Sept 2022 | 64.77 | 65.95 | 64.52 | 65.82 | 65.82 | 1,072,200 |
| 16 Sept 2022 | 65.36 | 65.51 | 64.69 | 65.35 | 65.35 | 3,239,600 |
| 15 Sept 2022 | 65.76 | 66.62 | 65.39 | 65.70 | 65.70 | 1,786,900 |
| 14 Sept 2022 | 66.40 | 66.73 | 65.05 | 65.66 | 65.66 | 1,561,000 |
| 13 Sept 2022 | 66.88 | 67.25 | 66.08 | 66.32 | 66.32 | 1,714,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
