The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 96.54 | 97.82 | 96.20 | 96.95 | 96.95 | 1,618,600 |
| 17 Apr 2024 | 96.54 | 97.56 | 95.52 | 95.78 | 95.78 | 2,617,500 |
| 16 Apr 2024 | 97.88 | 98.29 | 97.05 | 97.73 | 97.73 | 1,620,600 |
| 15 Apr 2024 | 98.99 | 99.43 | 96.82 | 97.30 | 97.30 | 1,628,600 |
| 12 Apr 2024 | 97.55 | 98.53 | 97.07 | 97.78 | 97.78 | 1,806,100 |
| 11 Apr 2024 | 98.77 | 98.77 | 97.28 | 97.34 | 97.34 | 1,253,200 |
| 10 Apr 2024 | 98.57 | 99.60 | 98.40 | 99.31 | 99.31 | 2,005,800 |
| 09 Apr 2024 | 102.89 | 102.93 | 98.77 | 98.87 | 98.87 | 2,185,200 |
| 08 Apr 2024 | 103.27 | 103.64 | 102.61 | 102.76 | 102.76 | 1,509,100 |
| 05 Apr 2024 | 102.24 | 103.29 | 101.89 | 103.24 | 103.24 | 1,509,800 |
| 04 Apr 2024 | 102.53 | 103.40 | 101.41 | 101.82 | 101.82 | 1,501,900 |
| 03 Apr 2024 | 101.94 | 103.02 | 101.80 | 102.12 | 102.12 | 1,791,400 |
| 02 Apr 2024 | 102.58 | 103.20 | 101.75 | 101.86 | 101.86 | 1,673,700 |
| 01 Apr 2024 | 102.98 | 103.10 | 102.07 | 102.49 | 102.49 | 1,288,800 |
| 28 Mar 2024 | 102.61 | 103.27 | 102.29 | 103.05 | 103.05 | 1,548,400 |
| 27 Mar 2024 | 101.35 | 102.53 | 101.28 | 102.30 | 102.30 | 1,811,200 |
| 26 Mar 2024 | 100.54 | 101.49 | 100.41 | 100.90 | 100.90 | 2,216,000 |
| 25 Mar 2024 | 100.24 | 101.21 | 100.20 | 100.67 | 100.67 | 1,789,200 |
| 22 Mar 2024 | 100.86 | 101.14 | 100.13 | 100.16 | 100.16 | 1,389,600 |
| 21 Mar 2024 | 101.14 | 101.37 | 100.42 | 100.55 | 100.55 | 1,943,700 |
| 20 Mar 2024 | 100.23 | 101.32 | 99.77 | 101.12 | 101.12 | 1,816,300 |
| 19 Mar 2024 | 99.94 | 100.50 | 99.56 | 100.40 | 100.40 | 2,629,600 |
| 18 Mar 2024 | 98.93 | 99.90 | 98.93 | 99.65 | 99.65 | 2,857,900 |
| 15 Mar 2024 | 98.18 | 99.56 | 98.11 | 99.07 | 99.07 | 4,952,400 |
| 14 Mar 2024 | 99.07 | 99.79 | 98.31 | 98.97 | 98.97 | 1,673,200 |
| 13 Mar 2024 | 99.27 | 100.04 | 98.57 | 99.46 | 99.46 | 2,077,100 |
| 12 Mar 2024 | 98.13 | 99.03 | 97.78 | 98.94 | 98.94 | 1,491,600 |
| 11 Mar 2024 | 97.06 | 98.27 | 97.05 | 98.10 | 98.10 | 1,812,100 |
| 08 Mar 2024 | 96.78 | 97.87 | 96.66 | 96.86 | 96.86 | 1,200,200 |
| 07 Mar 2024 | 97.56 | 98.22 | 96.63 | 97.06 | 97.06 | 1,539,600 |
| 06 Mar 2024 | 95.85 | 97.83 | 95.39 | 97.47 | 97.47 | 1,791,200 |
| 05 Mar 2024 | 94.59 | 96.10 | 94.59 | 95.84 | 95.84 | 1,502,300 |
| 04 Mar 2024 | 94.32 | 95.13 | 94.32 | 94.81 | 94.81 | 1,330,600 |
| 01 Mar 2024 | 95.06 | 95.39 | 94.35 | 94.45 | 94.45 | 1,208,900 |
| 01 Mar 2024 | 0.47 Dividend | |||||
| 29 Feb 2024 | 95.60 | 96.05 | 95.15 | 95.84 | 95.37 | 3,661,200 |
| 28 Feb 2024 | 95.85 | 96.24 | 95.43 | 95.61 | 95.14 | 1,586,200 |
| 27 Feb 2024 | 95.20 | 95.82 | 94.95 | 95.74 | 95.27 | 1,414,800 |
| 26 Feb 2024 | 95.85 | 96.64 | 95.36 | 95.38 | 94.91 | 1,457,000 |
| 23 Feb 2024 | 94.59 | 96.10 | 94.57 | 95.88 | 95.41 | 1,735,900 |
| 22 Feb 2024 | 94.10 | 94.90 | 93.78 | 94.52 | 94.06 | 1,707,700 |
| 21 Feb 2024 | 94.02 | 94.19 | 93.41 | 93.92 | 93.46 | 1,407,500 |
| 20 Feb 2024 | 92.71 | 94.12 | 92.54 | 93.43 | 92.97 | 1,856,900 |
| 16 Feb 2024 | 92.94 | 93.69 | 92.66 | 93.06 | 92.60 | 1,201,500 |
| 15 Feb 2024 | 91.64 | 93.26 | 91.64 | 93.08 | 92.62 | 1,421,600 |
| 14 Feb 2024 | 90.91 | 91.65 | 90.66 | 91.46 | 91.01 | 1,402,200 |
| 13 Feb 2024 | 91.44 | 91.65 | 89.79 | 90.56 | 90.12 | 1,391,200 |
| 12 Feb 2024 | 91.03 | 91.91 | 90.78 | 91.02 | 90.57 | 1,593,600 |
| 09 Feb 2024 | 89.19 | 90.91 | 89.19 | 90.81 | 90.36 | 1,607,200 |
| 08 Feb 2024 | 89.81 | 90.10 | 89.04 | 89.73 | 89.29 | 1,488,600 |
| 07 Feb 2024 | 89.87 | 90.32 | 89.62 | 89.85 | 89.41 | 2,158,400 |
| 06 Feb 2024 | 90.10 | 90.63 | 89.48 | 89.70 | 89.26 | 1,763,300 |
| 05 Feb 2024 | 89.84 | 90.65 | 88.81 | 90.05 | 89.61 | 2,084,300 |
| 02 Feb 2024 | 89.09 | 91.85 | 88.06 | 90.32 | 89.88 | 4,470,000 |
| 01 Feb 2024 | 86.23 | 87.15 | 85.34 | 87.07 | 86.64 | 3,317,400 |
| 31 Jan 2024 | 88.20 | 88.40 | 86.85 | 86.96 | 86.53 | 2,397,500 |
| 30 Jan 2024 | 86.90 | 87.67 | 86.79 | 87.63 | 87.20 | 1,624,000 |
| 29 Jan 2024 | 86.55 | 86.85 | 86.32 | 86.82 | 86.39 | 1,223,300 |
| 26 Jan 2024 | 87.14 | 87.20 | 86.56 | 86.81 | 86.38 | 1,292,800 |
| 25 Jan 2024 | 87.06 | 87.34 | 86.05 | 87.12 | 86.69 | 1,955,800 |
| 24 Jan 2024 | 86.17 | 86.92 | 86.04 | 86.42 | 86.00 | 1,612,900 |
| 23 Jan 2024 | 85.54 | 86.06 | 85.49 | 85.77 | 85.35 | 1,386,800 |
| 22 Jan 2024 | 85.28 | 86.04 | 85.19 | 85.66 | 85.24 | 1,590,700 |
| 19 Jan 2024 | 83.97 | 85.16 | 83.73 | 85.02 | 84.60 | 3,015,200 |
| 18 Jan 2024 | 81.90 | 83.02 | 81.87 | 82.99 | 82.58 | 1,280,900 |
| 17 Jan 2024 | 82.24 | 83.20 | 82.17 | 82.38 | 81.98 | 1,588,700 |
| 16 Jan 2024 | 82.07 | 82.63 | 81.91 | 82.51 | 82.11 | 2,334,400 |
| 12 Jan 2024 | 83.17 | 83.38 | 81.69 | 82.16 | 81.76 | 1,619,700 |
| 11 Jan 2024 | 82.31 | 82.95 | 81.94 | 82.79 | 82.38 | 1,555,800 |
| 10 Jan 2024 | 81.95 | 82.49 | 81.83 | 82.43 | 82.03 | 1,180,000 |
| 09 Jan 2024 | 81.89 | 82.15 | 81.05 | 81.87 | 81.47 | 1,237,500 |
| 08 Jan 2024 | 82.65 | 82.97 | 81.29 | 82.01 | 81.61 | 1,497,900 |
| 05 Jan 2024 | 81.55 | 83.04 | 81.55 | 82.82 | 82.41 | 1,430,600 |
| 04 Jan 2024 | 81.72 | 82.97 | 81.72 | 82.00 | 81.60 | 1,570,900 |
| 03 Jan 2024 | 81.68 | 82.35 | 81.37 | 81.39 | 80.99 | 1,622,300 |
| 02 Jan 2024 | 80.63 | 81.54 | 80.63 | 81.40 | 81.00 | 1,239,400 |
| 29 Dec 2023 | 80.50 | 80.65 | 80.00 | 80.38 | 79.99 | 798,000 |
| 28 Dec 2023 | 80.01 | 80.61 | 80.01 | 80.42 | 80.03 | 863,100 |
| 27 Dec 2023 | 79.45 | 80.04 | 79.33 | 79.97 | 79.58 | 1,130,400 |
| 26 Dec 2023 | 79.59 | 80.12 | 79.42 | 79.80 | 79.41 | 858,900 |
| 22 Dec 2023 | 79.44 | 79.75 | 79.19 | 79.57 | 79.18 | 1,396,000 |
| 21 Dec 2023 | 79.37 | 79.80 | 78.33 | 79.07 | 78.68 | 1,438,500 |
| 20 Dec 2023 | 80.72 | 80.95 | 79.50 | 79.51 | 79.12 | 1,724,400 |
| 19 Dec 2023 | 80.47 | 81.07 | 80.17 | 81.04 | 80.64 | 1,592,600 |
| 18 Dec 2023 | 80.28 | 80.77 | 79.88 | 80.46 | 80.07 | 1,725,900 |
| 15 Dec 2023 | 80.44 | 80.65 | 79.33 | 79.84 | 79.45 | 4,743,900 |
| 14 Dec 2023 | 80.66 | 80.75 | 79.69 | 80.33 | 79.94 | 2,812,600 |
| 13 Dec 2023 | 79.51 | 80.73 | 79.37 | 80.66 | 80.26 | 1,713,800 |
| 12 Dec 2023 | 78.91 | 79.91 | 78.85 | 79.81 | 79.42 | 1,516,800 |
| 11 Dec 2023 | 78.50 | 79.07 | 78.34 | 78.80 | 78.41 | 952,000 |
| 08 Dec 2023 | 78.31 | 78.40 | 77.82 | 78.28 | 77.90 | 1,021,800 |
| 07 Dec 2023 | 78.60 | 78.78 | 78.08 | 78.29 | 77.91 | 1,589,600 |
| 06 Dec 2023 | 79.06 | 79.65 | 78.19 | 78.39 | 78.01 | 1,194,000 |
| 05 Dec 2023 | 78.50 | 79.48 | 78.16 | 78.97 | 78.58 | 1,593,400 |
| 04 Dec 2023 | 77.59 | 78.67 | 77.59 | 78.63 | 78.24 | 1,462,300 |
| 01 Dec 2023 | 77.99 | 78.62 | 77.67 | 77.82 | 77.44 | 2,109,200 |
| 30 Nov 2023 | 76.65 | 78.20 | 76.65 | 78.16 | 77.78 | 2,709,000 |
| 30 Nov 2023 | 0.47 Dividend | |||||
| 29 Nov 2023 | 77.00 | 77.47 | 76.69 | 76.98 | 76.13 | 1,343,700 |
| 28 Nov 2023 | 78.31 | 78.34 | 77.10 | 77.19 | 76.34 | 1,544,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.