UK Markets closed

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.38+1.06 (+1.53%)
At close: 04:05PM EST
70.38 0.00 (0.00%)
After hours: 04:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202269.9670.9868.5970.3870.381,470,072
24 Jan 202268.6471.0067.2970.5870.582,868,300
21 Jan 202271.2071.3269.2069.3269.322,235,200
20 Jan 202271.1073.1370.7071.1071.102,017,500
19 Jan 202271.5871.8870.3770.4670.461,589,500
18 Jan 202272.3272.6971.0771.3271.321,867,400
14 Jan 202271.8272.6371.6372.4572.451,894,700
13 Jan 202272.6773.3872.1472.4172.412,483,400
12 Jan 202272.5273.1172.1972.3272.321,122,600
11 Jan 202272.0772.4470.9372.4072.401,325,100
10 Jan 202272.4572.7871.3271.8471.841,409,100
07 Jan 202271.6972.0871.2572.0672.061,575,500
06 Jan 202271.1671.7070.3471.5071.501,835,700
05 Jan 202271.1671.8570.2870.3670.361,360,100
04 Jan 202270.0071.1669.9870.8370.831,573,400
03 Jan 202269.3070.1169.1869.5169.511,048,300
31 Dec 202168.9769.4868.8969.0469.04582,700
30 Dec 202169.7270.1069.0969.1269.12637,500
29 Dec 202169.1169.8468.7769.5769.57632,900
28 Dec 202168.8569.5968.6969.1469.14574,500
27 Dec 202168.1768.8967.8368.8468.84473,400
23 Dec 202167.9468.4767.7368.2768.27742,300
22 Dec 202167.3668.0467.3667.6367.631,099,600
21 Dec 202166.7268.0266.5267.5467.541,820,100
20 Dec 202166.8966.8965.1366.1066.101,588,200
17 Dec 202169.0769.0767.3967.7067.704,613,200
16 Dec 202168.6869.6467.8969.1069.102,178,500
15 Dec 202168.2268.5867.5067.9767.971,622,500
14 Dec 202167.4869.1367.3368.0568.051,963,900
13 Dec 202167.8968.0367.0067.2467.241,507,000
10 Dec 202168.7069.1667.6868.1568.151,514,200
09 Dec 202168.2168.6667.7568.2368.231,246,300
08 Dec 202168.2968.8568.0068.5168.511,420,300
07 Dec 202168.1369.0467.5168.2568.251,610,600
06 Dec 202167.5868.4167.1767.6767.672,738,500
03 Dec 202167.0167.7166.1166.6466.641,760,400
02 Dec 202165.5267.7565.2967.0667.062,063,900
01 Dec 202167.1368.1264.8664.9764.971,582,100
30 Nov 202167.7567.9265.7666.1066.103,631,800
30 Nov 20210.385 Dividend
29 Nov 202170.0370.2268.5668.6168.221,664,300
26 Nov 202169.5069.9768.5769.2568.861,512,800
24 Nov 202172.2572.5971.4471.5271.121,144,500
23 Nov 202171.2572.6071.0472.5072.091,741,600
22 Nov 202170.0671.4169.8370.6370.231,490,400
19 Nov 202169.7970.4969.4069.6869.292,086,500
18 Nov 202171.0671.3970.2970.5070.101,735,400
17 Nov 202171.0971.8070.8371.1170.711,713,300
16 Nov 202172.6872.9771.1971.2770.871,881,200
15 Nov 202172.1072.7271.6272.3371.921,122,500
12 Nov 202173.0073.3971.6771.7571.351,515,900
11 Nov 202172.4973.4872.0873.1872.771,145,100
10 Nov 202172.0572.9471.9672.4972.081,424,300
09 Nov 202171.1872.2871.1572.1771.771,483,300
08 Nov 202172.3172.3270.7071.4971.091,461,800
05 Nov 202172.5672.9171.2371.8371.431,640,000
04 Nov 202173.8573.8571.5171.9471.541,635,200
03 Nov 202172.6874.6472.6874.0773.651,491,700
02 Nov 202173.2773.6872.7472.7872.371,375,200
01 Nov 202173.6173.9972.2473.1472.731,864,100
29 Oct 202175.0078.1772.7072.9372.522,520,600
28 Oct 202172.8473.8472.8473.7873.371,760,600
27 Oct 202173.5973.9372.7272.8172.401,446,200
26 Oct 202174.0374.2972.8972.9472.531,139,200
25 Oct 202174.5074.5073.2373.8073.391,760,100
22 Oct 202173.2874.3773.0174.1073.682,038,100
21 Oct 202172.9473.4372.6772.9772.561,166,700
20 Oct 202172.1373.2072.0873.1072.691,244,500
19 Oct 202172.3972.5871.8972.3471.931,267,600
18 Oct 202171.9472.7871.6571.7371.331,810,000
15 Oct 202172.9573.1071.7072.1271.721,498,500
14 Oct 202172.1872.7071.4272.4172.001,985,300
13 Oct 202171.4872.0070.5471.5971.191,626,500
12 Oct 202172.4072.9971.7071.9671.561,297,400
11 Oct 202173.4773.9572.5672.6172.201,216,800
08 Oct 202171.9273.1271.4273.0172.602,190,300
07 Oct 202173.1373.9872.3972.4272.012,125,600
06 Oct 202171.2872.5270.7472.4372.021,802,400
05 Oct 202170.0772.1569.9271.7271.321,828,900
04 Oct 202170.8571.7769.9870.1769.781,477,900
01 Oct 202170.4571.7069.9771.0170.611,511,200
30 Sept 202172.0072.2070.1670.2569.862,501,600
29 Sept 202170.9371.7770.6971.6871.282,077,300
28 Sept 202170.9371.2870.3870.7470.342,398,000
27 Sept 202169.7470.9769.4370.8870.481,833,100
24 Sept 202169.5569.9969.2969.4069.011,863,100
23 Sept 202169.5870.3169.1969.3868.992,181,800
22 Sept 202168.7969.1868.3768.9368.542,086,500
21 Sept 202168.8069.1667.7867.8267.441,613,800
20 Sept 202168.2568.9567.2868.4968.112,681,800
17 Sept 202170.5471.3169.3869.5669.176,444,500
16 Sept 202170.3570.8569.7470.5570.152,033,400
15 Sept 202170.0570.8669.6570.4270.022,650,700
14 Sept 202170.2670.3969.3670.1269.732,878,900
13 Sept 202169.7170.4869.2470.3269.932,048,800
10 Sept 202169.0869.4568.3868.9468.551,854,100
09 Sept 202169.3370.4468.5668.6268.234,067,700
08 Sept 202167.3468.6267.0768.5968.212,185,800
07 Sept 202168.1068.7067.5367.5667.181,356,800
03 Sept 202168.4268.6167.8168.0967.712,183,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...