UK Markets close in 5 hrs 34 mins

The Hartford Financial Services Group, Inc. (HIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.86-1.74 (-2.69%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021------
17 Jun 202164.7464.7462.7362.8662.862,505,700
16 Jun 202164.4465.0964.2264.6064.601,440,000
15 Jun 202164.7565.4264.4764.7764.771,654,900
14 Jun 202165.0065.2464.5364.7164.711,641,600
11 Jun 202165.0365.4464.8865.1265.121,207,600
10 Jun 202166.7566.9164.8664.8864.881,712,700
09 Jun 202165.6766.3265.0766.0066.002,658,400
08 Jun 202164.9066.1264.7765.8965.891,846,700
07 Jun 202165.8865.9664.9865.1765.171,221,900
04 Jun 202165.6465.8464.9765.7965.791,555,500
03 Jun 202165.2565.8764.9865.6265.621,011,000
02 Jun 202165.6565.8565.3165.5165.511,168,700
01 Jun 202166.0066.4065.2065.4965.491,604,600
28 May 202165.4865.7964.8765.3565.352,377,200
28 May 20210.35 Dividend
27 May 202165.6165.9865.1765.7665.413,836,800
26 May 202165.0265.4164.5464.9464.591,940,600
25 May 202165.2365.7964.5364.5864.243,003,200
24 May 202165.6666.2265.1165.2464.892,976,100
21 May 202165.9766.7465.2165.4165.063,061,300
20 May 202166.0966.2265.4565.6865.331,699,000
19 May 202164.7466.0564.1665.9365.582,516,600
18 May 202166.1766.6665.4265.4365.082,924,400
17 May 202166.0666.9565.6266.1565.803,362,000
14 May 202165.0066.3064.9766.0765.721,678,500
13 May 202163.4065.0863.2264.8264.472,364,000
12 May 202164.6664.6663.2363.3863.042,137,900
11 May 202165.5065.5663.7863.9963.653,331,000
10 May 202166.8667.2565.8065.8965.541,980,800
07 May 202165.8767.0365.7266.6566.303,313,900
06 May 202166.6567.1466.3766.8966.532,252,000
05 May 202166.6866.9665.4466.7066.342,851,700
04 May 202166.2267.0665.6866.8166.452,277,700
03 May 202166.4766.7465.5766.0565.702,230,500
30 Apr 202166.6366.9465.4365.9665.614,108,600
29 Apr 202167.9768.4865.8666.6566.304,174,800
28 Apr 202167.5268.1365.8067.6067.247,324,600
27 Apr 202168.5469.9468.3569.5069.135,660,900
26 Apr 202168.5069.3368.4468.6968.323,665,600
23 Apr 202167.2468.5466.9968.3367.973,660,300
22 Apr 202165.7567.6965.7066.6666.316,728,100
21 Apr 202165.9267.4965.7467.4567.091,571,500
20 Apr 202166.4666.4965.4665.7365.382,574,100
19 Apr 202166.3566.9065.7166.7366.372,262,900
16 Apr 202167.3567.6766.0866.2565.902,251,300
15 Apr 202166.1167.0265.7466.8966.532,346,500
14 Apr 202166.5066.7866.0166.1165.762,682,700
13 Apr 202166.3366.7765.9266.6166.262,219,800
12 Apr 202167.0867.3366.1366.5266.171,652,800
09 Apr 202167.2367.3165.8366.7966.432,390,800
08 Apr 202167.5467.9666.5566.5666.213,425,400
07 Apr 202167.8168.2167.2668.1567.791,691,900
06 Apr 202168.0768.3067.3467.8067.442,254,300
05 Apr 202168.9669.4768.0468.3067.942,494,100
01 Apr 202166.3768.3565.7368.2867.923,143,500
31 Mar 202168.0068.1766.2666.7966.433,539,800
30 Mar 202165.9567.8965.0967.7167.356,558,800
29 Mar 202165.1066.6564.8265.9665.615,991,900
26 Mar 202169.2169.3967.2367.7067.343,946,000
25 Mar 202167.6269.4566.4169.1768.804,123,000
24 Mar 202168.0069.6066.9767.0566.695,992,500
23 Mar 202165.7667.6265.7067.3066.945,909,700
22 Mar 202167.7167.9966.6067.2966.934,737,300
19 Mar 202167.9069.0067.1067.6867.3216,201,300
18 Mar 202157.9468.9557.7068.1567.7923,993,300
17 Mar 202157.0957.6056.1457.4157.102,257,000
16 Mar 202156.9457.1855.8856.7056.402,795,000
15 Mar 202155.3257.5455.0257.5057.193,641,000
12 Mar 202155.2755.8354.7955.4555.151,557,200
11 Mar 202154.3355.0854.1854.4154.121,613,500
10 Mar 202154.5555.0954.1454.7154.421,483,300
09 Mar 202154.1255.5053.6654.4154.122,615,700
08 Mar 202154.2655.8753.7954.7954.502,475,000
05 Mar 202152.6853.8652.2653.6253.332,234,500
04 Mar 202152.4852.8250.6352.0551.772,270,500
03 Mar 202151.8053.1451.6152.4252.142,205,500
02 Mar 202151.8152.0151.5551.6051.331,885,300
01 Mar 202151.4552.4351.4551.9651.681,828,700
26 Feb 202151.4951.6750.3750.6950.422,611,100
26 Feb 20210.35 Dividend
25 Feb 202153.4553.9551.8651.8951.272,277,900
24 Feb 202151.9753.7951.9153.1552.512,515,700
23 Feb 202151.5652.5651.2751.8751.252,731,700
22 Feb 202149.9951.1049.8651.0350.421,626,400
19 Feb 202149.8050.1049.4749.8649.262,333,700
18 Feb 202149.6450.0149.3749.4248.831,943,900
17 Feb 202148.6650.3948.6050.1049.503,598,900
16 Feb 202149.9750.0048.7448.8048.212,707,500
12 Feb 202149.9150.3948.8449.6149.012,104,000
11 Feb 202150.5851.5950.1750.3649.751,414,200
10 Feb 202150.2050.7850.0150.5549.941,535,900
09 Feb 202150.2550.4749.7250.2449.641,909,200
08 Feb 202150.5050.5549.5950.3149.701,868,700
05 Feb 202150.6051.3350.0050.4449.832,965,300
04 Feb 202149.7851.0949.4850.9450.332,600,100
03 Feb 202149.0449.6548.9849.4348.841,527,000
02 Feb 202148.8249.5448.6449.2748.682,066,900
01 Feb 202148.3748.7047.9048.3447.761,380,800
29 Jan 202148.6048.8847.4748.0247.441,572,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...