Yahoo

Mail

UK Markets open in 1 hr 32 mins

NIKKEI 225
29,639.40
-200.31(-0.67%)
HANG SENG
24,221.54
+122.40(+0.51%)
GOLD FUTURES
1,768.40
-9.80(-0.55%)
DOW
34,258.32
+338.48(+1.00%)
BTC-GBP
32,271.57
+1,243.14(+4.01%)
CMC Crypto 200
1,089.55
+49.07(+4.72%)

The Hartford Financial Services Group, Inc. (HIG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

68.93+1.11 (+1.64%)

At close: 4:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2021	-	-	-	-	-	-
24 Sept 2021	-	-	-	-	-	-
23 Sept 2021	-	-	-	-	-	-
22 Sept 2021	-	-	-	-	-	-
21 Sept 2021	-	-	-	-	-	-
20 Sept 2021	-	-	-	-	-	-
17 Sept 2021	-	-	-	-	-	-
16 Sept 2021	-	-	-	-	-	-
15 Sept 2021	-	-	-	-	-	-
14 Sept 2021	-	-	-	-	-	-
13 Sept 2021	-	-	-	-	-	-
10 Sept 2021	-	-	-	-	-	-
09 Sept 2021	-	-	-	-	-	-
08 Sept 2021	-	-	-	-	-	-
07 Sept 2021	-	-	-	-	-	-
03 Sept 2021	68.42	68.61	67.81	68.09	68.09	218,370,000
02 Sept 2021	67.99	68.60	67.75	68.47	68.47	184,610,000
01 Sept 2021	67.48	70.88	66.78	67.82	67.82	361,740,000
31 Aug 2021	66.51	67.53	66.51	67.22	67.22	181,380,000
31 Aug 2021	0.35 Dividend
30 Aug 2021	68.40	68.50	66.99	67.01	66.66	103,540,000
27 Aug 2021	67.39	68.34	67.13	68.18	67.82	137,700,000
26 Aug 2021	67.89	67.97	67.03	67.27	66.92	122,490,000
25 Aug 2021	67.25	68.18	66.87	67.86	67.51	89,320,000
24 Aug 2021	66.86	67.35	66.56	67.18	66.83	99,690,000
23 Aug 2021	66.83	67.43	66.51	66.86	66.51	134,630,000
20 Aug 2021	65.86	66.52	65.57	66.24	65.89	294,390,000
19 Aug 2021	66.02	66.96	65.51	65.93	65.59	160,450,000
18 Aug 2021	67.22	67.98	66.64	66.71	66.36	271,650,000
17 Aug 2021	67.20	68.22	67.11	67.50	67.15	116,700,000
16 Aug 2021	67.84	68.42	67.50	67.78	67.43	150,090,000
13 Aug 2021	68.03	68.35	67.64	68.04	67.68	109,630,000
12 Aug 2021	67.88	68.23	67.48	67.99	67.63	227,520,000
11 Aug 2021	66.88	67.94	66.51	67.53	67.18	142,880,000
10 Aug 2021	66.49	67.70	66.44	66.84	66.49	196,240,000
09 Aug 2021	66.23	67.15	65.99	66.73	66.38	145,660,000
06 Aug 2021	66.21	66.93	65.87	66.40	66.05	120,100,000
05 Aug 2021	65.12	65.68	64.55	65.41	65.07	138,550,000
04 Aug 2021	64.67	65.50	64.45	64.49	64.15	167,110,000
03 Aug 2021	64.90	65.26	63.95	65.21	64.87	1,479,100
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	63.50	65.05	63.26	63.62	63.29	2,265,200
29 Jul 2021	61.87	63.53	61.15	63.21	62.88	2,534,100
28 Jul 2021	62.26	62.56	60.31	60.86	60.54	1,478,800
27 Jul 2021	61.18	62.27	60.92	61.90	61.58	1,018,000
26 Jul 2021	61.43	62.10	61.22	61.93	61.61	1,318,400
23 Jul 2021	61.70	62.27	61.21	61.40	61.08	1,395,100
22 Jul 2021	62.40	62.61	61.55	61.58	61.26	1,565,900
21 Jul 2021	62.98	63.60	62.45	62.61	62.28	1,051,000
20 Jul 2021	61.51	63.17	61.21	62.33	62.00	1,616,200
19 Jul 2021	62.00	62.36	60.82	61.38	61.06	1,595,600
16 Jul 2021	63.63	63.69	62.98	63.32	62.99	1,263,800
15 Jul 2021	61.93	63.48	61.93	63.27	62.94	1,369,100
14 Jul 2021	62.48	63.20	62.17	62.77	62.44	1,109,800
13 Jul 2021	63.26	63.30	62.53	62.60	62.27	1,542,100
12 Jul 2021	61.39	63.75	60.97	63.31	62.98	2,210,500
09 Jul 2021	61.23	61.79	60.85	61.58	61.26	1,353,900
08 Jul 2021	61.13	61.28	59.86	60.09	59.78	2,465,500
07 Jul 2021	60.73	61.89	60.58	61.86	61.54	1,280,700
06 Jul 2021	61.74	61.76	60.44	61.23	60.91	1,402,300
02 Jul 2021	62.72	62.92	61.98	62.16	61.84	1,469,000
01 Jul 2021	62.41	63.18	62.17	62.69	62.36	991,600
30 Jun 2021	61.71	62.34	61.44	61.97	61.65	2,085,800
29 Jun 2021	62.67	63.12	61.65	62.08	61.76	2,460,600
28 Jun 2021	63.30	63.30	61.66	62.24	61.91	2,697,800
25 Jun 2021	62.60	63.61	62.27	63.42	63.09	1,573,800
24 Jun 2021	61.92	62.34	61.46	62.21	61.89	1,208,300
23 Jun 2021	61.90	62.47	61.44	61.82	61.50	1,834,600
22 Jun 2021	62.19	62.28	61.44	61.87	61.55	2,180,000
21 Jun 2021	61.29	62.17	60.87	62.15	61.83	2,513,800
18 Jun 2021	61.86	62.38	60.77	60.85	60.53	3,300,400
17 Jun 2021	64.74	64.74	62.73	62.86	62.53	2,505,700
16 Jun 2021	64.44	65.09	64.22	64.60	64.26	1,440,000
15 Jun 2021	64.75	65.42	64.47	64.77	64.43	1,654,900
14 Jun 2021	65.00	65.24	64.53	64.71	64.37	1,641,600
11 Jun 2021	65.03	65.44	64.88	65.12	64.78	1,207,600
10 Jun 2021	66.75	66.91	64.86	64.88	64.54	1,712,700
09 Jun 2021	65.67	66.32	65.07	66.00	65.66	2,658,400
08 Jun 2021	64.90	66.12	64.77	65.89	65.55	1,846,700
07 Jun 2021	65.88	65.96	64.98	65.17	64.83	1,221,900
04 Jun 2021	65.64	65.84	64.97	65.79	65.45	1,555,500
03 Jun 2021	65.25	65.87	64.98	65.62	65.28	1,011,000
02 Jun 2021	65.65	65.85	65.31	65.51	65.17	1,168,700
01 Jun 2021	66.00	66.40	65.20	65.49	65.15	1,604,600
28 May 2021	65.48	65.79	64.87	65.35	65.01	2,377,200
28 May 2021	0.35 Dividend
27 May 2021	65.61	65.98	65.17	65.76	65.07	3,836,800
26 May 2021	65.02	65.41	64.54	64.94	64.26	1,940,600
25 May 2021	65.23	65.79	64.53	64.58	63.90	3,003,200
24 May 2021	65.66	66.22	65.11	65.24	64.55	2,976,100
21 May 2021	65.97	66.74	65.21	65.41	64.72	3,061,300
20 May 2021	66.09	66.22	65.45	65.68	64.99	1,699,000
19 May 2021	64.74	66.05	64.16	65.93	65.24	2,516,600
18 May 2021	66.17	66.66	65.42	65.43	64.74	2,924,400
17 May 2021	66.06	66.95	65.62	66.15	65.45	3,362,000
14 May 2021	65.00	66.30	64.97	66.07	65.38	1,678,500
13 May 2021	63.40	65.08	63.22	64.82	64.14	2,364,000
12 May 2021	64.66	64.66	63.23	63.38	62.71	2,137,900
11 May 2021	65.50	65.56	63.78	63.99	63.32	3,331,000
10 May 2021	66.86	67.25	65.80	65.89	65.20	1,980,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,639.40-200.31(-0.67%)

HANG SENG24,221.54+122.40(+0.51%)

GOLD FUTURES1,768.40-9.80(-0.55%)

DOW34,258.32+338.48(+1.00%)

BTC-GBP32,271.57+1,243.14(+4.01%)

CMC Crypto 2001,089.55+49.07(+4.72%)

The Hartford Financial Services Group, Inc. (HIG)

NIKKEI 225
29,639.40
-200.31(-0.67%)

HANG SENG
24,221.54
+122.40(+0.51%)

GOLD FUTURES
1,768.40
-9.80(-0.55%)

DOW
34,258.32
+338.48(+1.00%)

BTC-GBP
32,271.57
+1,243.14(+4.01%)

CMC Crypto 200
1,089.55
+49.07(+4.72%)