Canada markets closed

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.36+1.05 (+0.90%)
At close: 04:00PM EDT
117.37 +0.01 (+0.01%)
After hours: 06:09PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024117.14118.01116.69117.36117.361,224,400
Oct 10, 2024118.35118.41115.59116.31116.311,423,800
Oct 09, 2024115.45117.27115.17116.29116.291,840,600
Oct 08, 2024115.00116.46114.84115.62115.621,590,100
Oct 07, 2024117.75118.37113.53114.44114.442,299,500
Oct 04, 2024115.55118.35115.55118.09118.091,318,600
Oct 03, 2024117.60117.71116.32116.66116.661,366,600
Oct 02, 2024117.53119.06117.36117.58117.581,160,700
Oct 01, 2024117.34118.50116.90117.96117.961,123,200
Sept 30, 2024116.75117.65115.26117.61117.611,481,900
Sept 27, 2024116.33117.37115.91116.78116.781,110,400
Sept 26, 2024116.00117.34115.79116.52116.521,747,400
Sept 25, 2024116.79117.18116.32116.63116.63892,900
Sept 24, 2024116.71117.20116.18116.47116.47925,600
Sept 23, 2024116.55117.40116.35116.98116.981,510,500
Sept 20, 2024115.33116.57114.78116.32116.323,178,000
Sept 19, 2024117.52117.52115.50115.94115.941,575,600
Sept 18, 2024117.33117.84116.43116.70116.70984,800
Sept 17, 2024116.63117.52116.33117.07117.071,247,000
Sept 16, 2024116.19117.12115.89116.63116.631,292,800
Sept 13, 2024115.60115.60114.86115.36115.361,337,300
Sept 12, 2024113.94115.20113.77115.17115.17945,600
Sept 11, 2024116.24116.24113.14114.06114.061,452,800
Sept 10, 2024117.27117.68115.68116.84116.841,569,500
Sept 09, 2024115.35117.31114.92116.91116.911,802,200
Sept 06, 2024115.17116.11114.32114.49114.491,281,900
Sept 05, 2024116.69116.95113.92115.08115.081,620,600
Sept 04, 2024117.00117.46115.72116.00116.001,380,300
Sept 03, 2024115.42116.83114.96116.18116.182,089,100
Sept 03, 20240.47 Dividend
Aug 30, 2024116.15116.52115.20116.10115.632,096,700
Aug 29, 2024114.60116.32113.75116.15115.681,860,700
Aug 28, 2024113.48115.08113.18114.32113.861,240,200
Aug 27, 2024113.49114.10113.17113.46113.001,354,000
Aug 26, 2024112.98113.86112.50113.02112.56815,300
Aug 23, 2024112.16112.74111.61112.62112.161,081,800
Aug 22, 2024111.20111.74110.97111.66111.21731,800
Aug 21, 2024111.04111.20110.30111.12110.67867,200
Aug 20, 2024110.98111.39110.49110.87110.421,022,800
Aug 19, 2024110.46111.63110.46111.19110.741,329,400
Aug 16, 2024110.22110.59109.59110.46110.011,510,700
Aug 15, 2024110.52111.29109.39110.13109.68940,000
Aug 14, 2024108.21109.74108.05109.61109.17994,600
Aug 13, 2024107.54108.09106.32107.96107.521,118,200
Aug 12, 2024108.54109.04106.84107.09106.661,466,300
Aug 09, 2024107.51108.34106.85108.20107.761,142,300
Aug 08, 2024105.48107.85105.48107.40106.97986,000
Aug 07, 2024105.88107.22105.11105.23104.802,027,300
Aug 06, 2024105.32106.53104.67105.11104.681,618,900
Aug 05, 2024107.47107.84103.96104.86104.442,121,800
Aug 02, 2024108.86110.44106.95108.64108.201,850,200
Aug 01, 2024111.95112.00109.05109.62109.181,400,500
Jul 31, 2024111.64111.96110.48110.92110.471,868,900
Jul 30, 2024110.98112.65110.86111.78111.331,708,700
Jul 29, 2024109.50110.62109.16110.09109.641,772,800
Jul 26, 2024106.65109.68106.65109.63109.192,870,500
Jul 25, 2024102.39103.83102.16102.33101.921,382,000
Jul 24, 2024102.41102.82101.61101.94101.531,402,200
Jul 23, 2024102.22102.57101.48101.92101.511,188,100
Jul 22, 2024101.26102.61101.12102.08101.671,430,300
Jul 19, 2024104.91104.91101.02101.11100.701,805,800
Jul 18, 2024104.96106.93104.30105.06104.631,195,400
Jul 17, 2024103.41105.30103.30105.04104.611,498,900
Jul 16, 2024103.00104.11102.64102.99102.571,726,100
Jul 15, 2024101.94103.31101.62102.68102.261,050,600
Jul 12, 2024101.61102.22101.15101.75101.341,075,500
Jul 11, 202499.81101.6999.65101.34100.931,205,300
Jul 10, 2024100.03100.5299.53100.1099.692,013,600
Jul 09, 202499.15101.2499.1599.7599.351,307,300
Jul 08, 202499.21100.2699.1199.1598.751,222,800
Jul 05, 202499.3999.4798.1698.7198.31992,700
Jul 03, 202499.82100.1999.0099.6299.221,103,700
Jul 02, 202498.99100.1998.96100.0399.631,692,900
Jul 01, 2024101.47102.1399.4199.8999.491,960,400
Jun 28, 2024101.20101.89100.01100.54100.133,119,900
Jun 27, 2024102.17102.81101.52102.75102.33990,800
Jun 26, 2024102.96103.04100.95102.24101.831,039,000
Jun 25, 2024104.48105.20103.42103.54103.121,034,000
Jun 24, 2024103.01104.78102.77104.42104.001,089,900
Jun 21, 2024103.50103.50102.18102.94102.522,973,700
Jun 20, 2024103.00103.96102.48103.69103.271,274,000
Jun 18, 2024100.92102.60100.92102.51102.101,250,800
Jun 17, 202499.52101.5899.52101.24100.831,240,100
Jun 14, 202498.8499.6698.4199.4799.071,325,400
Jun 13, 202499.7699.7698.2599.7299.321,756,600
Jun 12, 202499.81100.3098.9999.4099.001,234,600
Jun 11, 2024100.33100.3699.0099.4399.031,580,600
Jun 10, 2024100.50100.9299.93100.87100.461,093,300
Jun 07, 2024100.28101.51100.03100.85100.44877,500
Jun 06, 2024100.39100.9399.3499.7699.36806,800
Jun 05, 2024100.65100.9899.58100.2099.791,203,500
Jun 04, 2024101.16101.6799.95100.58100.171,479,000
Jun 03, 2024102.71102.75100.75101.61101.201,123,900
Jun 03, 20240.47 Dividend
May 31, 2024101.32103.49101.15103.45102.562,559,000
May 30, 202499.48101.5699.12101.24100.371,109,200
May 29, 2024100.10100.8099.6599.7598.891,644,400
May 28, 2024101.02101.47100.26100.3399.471,560,800
May 24, 2024101.00101.60101.00101.28100.411,298,000
May 23, 2024102.10102.35100.48100.6599.791,264,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...