UK Markets closed

The Hartford Financial Services Group, Inc. (HIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.81-0.99 (-1.42%)
At close: 04:03PM EDT
68.90 +0.09 (+0.13%)
After hours: 04:14PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202269.7569.7568.4768.8168.811,577,800
18 Aug 202269.5369.9169.2969.8069.801,211,100
17 Aug 202268.9669.6468.9169.3869.381,173,500
16 Aug 202268.7070.0468.5169.6969.691,573,700
15 Aug 202268.2169.0468.1068.8868.881,105,100
12 Aug 202268.0669.0167.9668.9668.961,709,300
11 Aug 202267.2267.9767.2267.6667.661,408,500
10 Aug 202266.6367.0066.4966.8266.821,217,500
09 Aug 202265.0465.9065.0465.7665.762,066,200
08 Aug 202264.6365.3264.5864.6064.601,513,100
05 Aug 202263.1464.3862.9764.1664.162,244,300
04 Aug 202263.4064.0262.9963.1363.132,076,900
03 Aug 202263.2463.7362.5763.4563.451,698,400
02 Aug 202263.5464.0262.8462.9662.962,666,600
01 Aug 202263.6564.0362.7863.4363.432,310,800
29 Jul 202262.8364.9762.2164.4764.473,984,600
28 Jul 202264.2264.4762.2462.8562.853,616,300
27 Jul 202264.7165.0063.7164.3464.341,886,100
26 Jul 202264.4464.9364.1164.3664.361,440,700
25 Jul 202264.2465.0664.0664.7964.791,366,500
22 Jul 202263.2464.0863.0163.7863.781,651,500
21 Jul 202263.0163.3461.9763.0663.061,542,900
20 Jul 202263.3263.7062.9063.2963.291,987,200
19 Jul 202262.6663.6762.6463.4863.481,479,000
18 Jul 202263.3364.0061.5961.9161.911,825,500
15 Jul 202262.5463.3662.2562.9962.992,009,200
14 Jul 202262.6062.8661.5961.6461.642,344,300
13 Jul 202264.3464.8363.7264.1664.161,235,500
12 Jul 202264.6366.0164.5764.9364.931,825,100
11 Jul 202265.3265.8464.5765.1065.101,698,600
08 Jul 202266.5366.8965.6265.6765.671,167,100
07 Jul 202266.0166.7165.9166.1666.161,555,400
06 Jul 202264.9165.8464.4165.3965.391,608,800
05 Jul 202265.0965.3063.7765.0265.021,965,800
01 Jul 202265.4866.4464.5266.2466.241,746,900
30 Jun 202264.1665.6663.4965.4365.431,951,900
29 Jun 202265.7965.8064.8264.9364.931,481,100
28 Jun 202266.6767.3265.4265.4665.461,238,900
27 Jun 202265.8666.1565.0665.7765.771,284,200
24 Jun 202263.2366.0863.0665.6965.692,649,300
23 Jun 202265.3665.3962.4062.8162.811,813,200
22 Jun 202264.0266.0863.6565.2365.232,103,400
21 Jun 202265.5465.6464.6265.0765.071,513,400
17 Jun 202264.2664.8463.7064.3564.353,909,200
16 Jun 202265.6665.7563.8864.3764.372,033,000
15 Jun 202267.4068.1166.4067.0367.031,819,000
14 Jun 202266.4067.2366.0266.6066.601,349,800
13 Jun 202267.1267.3465.7066.0966.091,814,000
10 Jun 202268.4269.0067.8468.2868.281,658,000
09 Jun 202271.6771.7869.6569.7869.781,748,000
08 Jun 202273.0773.0771.6671.7971.791,606,900
07 Jun 202272.5273.5472.1573.4373.431,223,400
06 Jun 202272.4373.1171.7372.7772.771,694,800
03 Jun 202271.8971.9871.3371.8871.881,197,200
02 Jun 202271.6071.9870.6171.9571.95823,200
01 Jun 202272.6872.7170.5171.2871.282,190,100
31 May 202271.8573.0171.5072.5172.513,083,900
27 May 202270.7472.7470.4072.7072.701,999,200
26 May 202270.8071.0370.2770.7070.702,619,400
25 May 202268.8670.4268.5069.8569.851,948,800
24 May 202268.8669.1267.3468.9568.952,276,100
23 May 202268.0569.1867.2968.6368.632,031,800
20 May 202267.6968.2565.5966.7966.794,071,000
19 May 202268.0169.0566.9767.4467.442,742,900
18 May 202270.5170.9568.5568.7668.762,262,300
17 May 202270.1270.9869.9070.9870.981,834,900
16 May 202269.7370.4769.0869.2669.261,603,600
13 May 202269.5370.2268.9469.5569.552,220,800
12 May 202269.8670.4768.3569.1069.102,233,100
11 May 202270.1171.5069.7469.8069.801,447,100
10 May 202271.1971.9369.2770.0270.021,874,900
09 May 202271.5772.1370.5270.8070.802,209,100
06 May 202271.9672.5471.2272.1172.111,583,400
05 May 202272.4873.3071.2972.0172.011,645,600
04 May 202270.9473.4170.6873.2673.262,090,500
03 May 202270.6571.9369.9270.6770.672,834,000
02 May 202270.6270.8168.6470.1070.102,786,200
29 Apr 202270.2572.6569.2369.9369.933,152,800
28 Apr 202270.6871.4369.2771.2771.272,324,800
27 Apr 202270.1170.8169.6969.9969.992,611,900
26 Apr 202270.6971.6869.9269.9469.941,379,200
25 Apr 202271.0571.4869.5271.4071.402,637,300
22 Apr 202273.0273.0271.4371.5171.512,390,000
21 Apr 202275.6776.0072.9673.1173.112,497,500
20 Apr 202273.5874.9873.5874.6574.651,450,300
19 Apr 202275.2975.8672.2273.4773.472,691,200
18 Apr 202274.5775.8374.5775.0575.051,300,200
14 Apr 202275.4276.0074.8974.9574.951,309,300
13 Apr 202274.0075.4073.9275.3575.351,401,100
12 Apr 202274.5175.6074.2274.4174.411,948,100
11 Apr 202274.3275.3073.8174.1274.121,631,300
08 Apr 202273.0274.4872.3774.1374.131,839,300
07 Apr 202271.8372.6671.0472.4572.451,720,300
06 Apr 202271.4372.8271.2671.9371.931,872,100
05 Apr 202271.0372.6171.0371.4771.471,649,300
04 Apr 202272.2772.3770.8171.0271.021,586,700
01 Apr 202272.1773.0472.0172.5472.541,534,900
31 Mar 202273.7973.9871.8071.8171.812,129,400
30 Mar 202273.5673.9973.0773.5273.521,333,300
29 Mar 202273.1573.5072.5473.3873.381,954,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...