UK Markets open in 1 hr 32 mins

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
DateOpenHighLowClose*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 202168.4268.6167.8168.0968.09218,370,000
02 Sept 202167.9968.6067.7568.4768.47184,610,000
01 Sept 202167.4870.8866.7867.8267.82361,740,000
31 Aug 202166.5167.5366.5167.2267.22181,380,000
31 Aug 20210.35 Dividend
30 Aug 202168.4068.5066.9967.0166.66103,540,000
27 Aug 202167.3968.3467.1368.1867.82137,700,000
26 Aug 202167.8967.9767.0367.2766.92122,490,000
25 Aug 202167.2568.1866.8767.8667.5189,320,000
24 Aug 202166.8667.3566.5667.1866.8399,690,000
23 Aug 202166.8367.4366.5166.8666.51134,630,000
20 Aug 202165.8666.5265.5766.2465.89294,390,000
19 Aug 202166.0266.9665.5165.9365.59160,450,000
18 Aug 202167.2267.9866.6466.7166.36271,650,000
17 Aug 202167.2068.2267.1167.5067.15116,700,000
16 Aug 202167.8468.4267.5067.7867.43150,090,000
13 Aug 202168.0368.3567.6468.0467.68109,630,000
12 Aug 202167.8868.2367.4867.9967.63227,520,000
11 Aug 202166.8867.9466.5167.5367.18142,880,000
10 Aug 202166.4967.7066.4466.8466.49196,240,000
09 Aug 202166.2367.1565.9966.7366.38145,660,000
06 Aug 202166.2166.9365.8766.4066.05120,100,000
05 Aug 202165.1265.6864.5565.4165.07138,550,000
04 Aug 202164.6765.5064.4564.4964.15167,110,000
03 Aug 202164.9065.2663.9565.2164.871,479,100
02 Aug 2021------
30 Jul 202163.5065.0563.2663.6263.292,265,200
29 Jul 202161.8763.5361.1563.2162.882,534,100
28 Jul 202162.2662.5660.3160.8660.541,478,800
27 Jul 202161.1862.2760.9261.9061.581,018,000
26 Jul 202161.4362.1061.2261.9361.611,318,400
23 Jul 202161.7062.2761.2161.4061.081,395,100
22 Jul 202162.4062.6161.5561.5861.261,565,900
21 Jul 202162.9863.6062.4562.6162.281,051,000
20 Jul 202161.5163.1761.2162.3362.001,616,200
19 Jul 202162.0062.3660.8261.3861.061,595,600
16 Jul 202163.6363.6962.9863.3262.991,263,800
15 Jul 202161.9363.4861.9363.2762.941,369,100
14 Jul 202162.4863.2062.1762.7762.441,109,800
13 Jul 202163.2663.3062.5362.6062.271,542,100
12 Jul 202161.3963.7560.9763.3162.982,210,500
09 Jul 202161.2361.7960.8561.5861.261,353,900
08 Jul 202161.1361.2859.8660.0959.782,465,500
07 Jul 202160.7361.8960.5861.8661.541,280,700
06 Jul 202161.7461.7660.4461.2360.911,402,300
02 Jul 202162.7262.9261.9862.1661.841,469,000
01 Jul 202162.4163.1862.1762.6962.36991,600
30 Jun 202161.7162.3461.4461.9761.652,085,800
29 Jun 202162.6763.1261.6562.0861.762,460,600
28 Jun 202163.3063.3061.6662.2461.912,697,800
25 Jun 202162.6063.6162.2763.4263.091,573,800
24 Jun 202161.9262.3461.4662.2161.891,208,300
23 Jun 202161.9062.4761.4461.8261.501,834,600
22 Jun 202162.1962.2861.4461.8761.552,180,000
21 Jun 202161.2962.1760.8762.1561.832,513,800
18 Jun 202161.8662.3860.7760.8560.533,300,400
17 Jun 202164.7464.7462.7362.8662.532,505,700
16 Jun 202164.4465.0964.2264.6064.261,440,000
15 Jun 202164.7565.4264.4764.7764.431,654,900
14 Jun 202165.0065.2464.5364.7164.371,641,600
11 Jun 202165.0365.4464.8865.1264.781,207,600
10 Jun 202166.7566.9164.8664.8864.541,712,700
09 Jun 202165.6766.3265.0766.0065.662,658,400
08 Jun 202164.9066.1264.7765.8965.551,846,700
07 Jun 202165.8865.9664.9865.1764.831,221,900
04 Jun 202165.6465.8464.9765.7965.451,555,500
03 Jun 202165.2565.8764.9865.6265.281,011,000
02 Jun 202165.6565.8565.3165.5165.171,168,700
01 Jun 202166.0066.4065.2065.4965.151,604,600
28 May 202165.4865.7964.8765.3565.012,377,200
28 May 20210.35 Dividend
27 May 202165.6165.9865.1765.7665.073,836,800
26 May 202165.0265.4164.5464.9464.261,940,600
25 May 202165.2365.7964.5364.5863.903,003,200
24 May 202165.6666.2265.1165.2464.552,976,100
21 May 202165.9766.7465.2165.4164.723,061,300
20 May 202166.0966.2265.4565.6864.991,699,000
19 May 202164.7466.0564.1665.9365.242,516,600
18 May 202166.1766.6665.4265.4364.742,924,400
17 May 202166.0666.9565.6266.1565.453,362,000
14 May 202165.0066.3064.9766.0765.381,678,500
13 May 202163.4065.0863.2264.8264.142,364,000
12 May 202164.6664.6663.2363.3862.712,137,900
11 May 202165.5065.5663.7863.9963.323,331,000
10 May 202166.8667.2565.8065.8965.201,980,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...