UK Markets closed

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.77+0.34 (+0.46%)
At close: 04:02PM EST
75.90 +1.13 (+1.51%)
After hours: 07:17PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202372.5375.6272.7174.7774.772,943,289
02 Feb 202375.7475.7473.5374.4374.433,060,200
01 Feb 202376.8377.4175.3976.0376.032,527,800
31 Jan 202376.6577.6676.0577.6177.611,576,100
30 Jan 202376.5177.3476.2576.5576.551,032,400
27 Jan 202377.5877.6176.2576.6376.631,269,300
26 Jan 202377.3077.7977.1977.6877.68937,500
25 Jan 202376.1477.3276.1477.0977.091,104,000
24 Jan 202376.3976.7975.3776.3976.391,266,300
23 Jan 202375.0276.5374.8776.1276.121,619,200
20 Jan 202374.4475.0973.4575.0575.051,454,000
19 Jan 202374.6974.9473.4474.3174.312,086,800
18 Jan 202375.6576.4574.9675.1175.111,483,800
17 Jan 202376.5076.7174.9375.9675.962,385,900
13 Jan 202375.7276.8875.5176.6876.681,131,800
12 Jan 202376.1476.7575.7376.2576.251,471,800
11 Jan 202376.1176.4475.5675.9875.981,783,600
10 Jan 202376.6877.0475.2476.2076.201,778,200
09 Jan 202378.3478.5776.7076.8576.852,119,500
06 Jan 202377.6279.4477.6278.9078.901,882,800
05 Jan 202376.7177.2675.8377.0877.081,837,500
04 Jan 202375.8477.0275.7276.8276.821,593,900
03 Jan 202375.6975.7674.7075.3575.351,460,500
30 Dec 202275.8676.2575.4475.8375.83820,100
29 Dec 202275.8776.6075.6376.3876.38787,600
28 Dec 202276.9776.9775.6675.6875.68757,300
27 Dec 202276.4476.9376.0576.6176.61955,100
23 Dec 202275.4876.3775.2676.1376.13853,100
22 Dec 202275.7275.9774.2975.3875.381,163,200
21 Dec 202275.6176.3575.5076.0276.021,211,700
20 Dec 202274.1175.3374.0174.8574.851,361,500
19 Dec 202274.1475.0372.9373.6673.661,353,700
16 Dec 202273.1974.4272.8874.2174.214,110,800
15 Dec 202274.1974.4173.4373.9573.951,537,900
14 Dec 202275.8476.3374.7775.2175.211,596,100
13 Dec 202276.0076.1874.7875.7875.781,684,200
12 Dec 202274.7075.3374.0975.0275.021,585,100
09 Dec 202274.8675.2674.5474.6474.641,135,300
08 Dec 202274.9775.3974.5774.8574.851,441,200
07 Dec 202274.9375.7574.4774.5674.562,059,400
06 Dec 202274.6775.2174.3475.0475.041,366,900
05 Dec 202275.2375.3674.0574.6874.681,096,500
02 Dec 202275.2676.0475.0175.8475.841,722,700
01 Dec 202276.7576.9675.4875.6375.632,201,000
30 Nov 202275.1676.4373.9976.3776.372,620,300
29 Nov 202275.2475.8974.8875.8375.831,435,600
28 Nov 202275.4176.0574.9375.0675.061,219,700
25 Nov 202275.9776.0975.6975.9775.97481,400
23 Nov 202274.6075.9274.5875.5375.532,806,700
22 Nov 202274.0675.0173.7674.7574.751,761,900
21 Nov 202273.7474.2673.0373.6373.631,401,400
18 Nov 202274.0974.4472.7773.6973.691,633,900
17 Nov 202272.3073.2872.1873.0873.081,246,800
16 Nov 202272.9173.3672.4872.8972.891,124,600
15 Nov 202273.2073.8572.1772.8872.881,942,500
14 Nov 202273.8374.3372.2972.3172.312,329,500
11 Nov 202274.9175.1073.2573.6373.631,988,900
10 Nov 202273.4974.4273.0574.3074.301,624,300
09 Nov 202273.3073.3771.6671.9171.911,942,900
08 Nov 202273.8074.2872.9573.5073.501,557,600
07 Nov 202274.1674.2273.2673.9773.971,749,900
04 Nov 202273.7274.1472.8873.7973.791,247,000
03 Nov 202271.9973.4571.4372.8272.821,305,700
02 Nov 202273.3973.7472.1572.3772.372,309,400
01 Nov 202272.7374.2071.6673.7473.742,191,000
31 Oct 202272.0072.8371.8272.4172.411,846,200
28 Oct 202267.3972.7267.0572.1672.163,291,500
27 Oct 202269.6070.8069.6070.2570.252,360,100
26 Oct 202270.0070.4069.2069.2569.251,859,400
25 Oct 202268.6769.5268.3469.4969.491,886,100
24 Oct 202267.8069.4267.4469.3369.332,349,500
21 Oct 202265.8567.2065.5967.1967.191,856,800
20 Oct 202267.0467.5065.3165.6165.611,755,900
19 Oct 202266.6768.0666.3268.0068.001,926,500
18 Oct 202267.3067.8466.2666.8066.801,652,000
17 Oct 202265.7966.4565.5166.0266.021,828,900
14 Oct 202266.7767.2964.6264.7564.751,769,300
13 Oct 202262.8566.7662.4366.5266.521,648,500
12 Oct 202264.1864.7163.6263.6763.671,754,800
11 Oct 202263.6864.9963.5364.2264.221,521,800
10 Oct 202264.4564.7363.5463.8063.801,296,000
07 Oct 202264.5964.7763.5964.0464.041,776,600
06 Oct 202265.4365.9364.7364.8464.841,771,400
05 Oct 202265.1865.8965.1865.7665.761,676,900
04 Oct 202264.2766.0164.2665.9665.961,905,500
03 Oct 202262.5764.1561.8963.5763.572,090,700
30 Sept 202262.6563.1561.9461.9461.941,791,700
29 Sept 202262.5762.8561.9062.6562.652,117,800
28 Sept 202262.1363.5261.9363.0663.061,956,500
27 Sept 202261.0362.0760.7861.9761.972,244,400
26 Sept 202261.5162.1660.1760.6360.632,048,000
23 Sept 202261.7562.0960.8961.9261.921,927,400
22 Sept 202263.0763.0861.9462.3962.391,585,700
21 Sept 202265.4365.4963.0263.0763.071,434,200
20 Sept 202265.4565.5264.1064.9664.961,741,900
19 Sept 202264.7765.9564.5265.8265.821,072,200
16 Sept 202265.3665.5164.6965.3565.353,239,600
15 Sept 202265.7666.6265.3965.7065.701,786,900
14 Sept 202266.4066.7365.0565.6665.661,561,000
13 Sept 202266.8867.2566.0866.3266.321,714,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...