STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Nvidia shares surge as much as 4%, helping the Nasdaq climb into green territory earlier

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

116.59

-0.99

(-0.84%)

As of 11:25AM EDT. Market open.

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	117.60	117.71	116.32	116.59	116.59	155,595
Oct 02, 2024	117.53	119.06	117.36	117.58	117.58	1,160,700
Oct 01, 2024	117.34	118.50	116.90	117.96	117.96	1,123,200
Sept 30, 2024	116.75	117.65	115.26	117.61	117.61	1,481,900
Sept 27, 2024	116.33	117.37	115.91	116.78	116.78	1,110,400
Sept 26, 2024	116.00	117.34	115.79	116.52	116.52	1,747,400
Sept 25, 2024	116.79	117.18	116.32	116.63	116.63	892,900
Sept 24, 2024	116.71	117.20	116.18	116.47	116.47	925,600
Sept 23, 2024	116.55	117.40	116.35	116.98	116.98	1,510,500
Sept 20, 2024	115.33	116.57	114.78	116.32	116.32	3,178,000
Sept 19, 2024	117.52	117.52	115.50	115.94	115.94	1,575,600
Sept 18, 2024	117.33	117.84	116.43	116.70	116.70	984,800
Sept 17, 2024	116.63	117.52	116.33	117.07	117.07	1,247,000
Sept 16, 2024	116.19	117.12	115.89	116.63	116.63	1,292,800
Sept 13, 2024	115.60	115.60	114.86	115.36	115.36	1,337,300
Sept 12, 2024	113.94	115.20	113.77	115.17	115.17	945,600
Sept 11, 2024	116.24	116.24	113.14	114.06	114.06	1,452,800
Sept 10, 2024	117.27	117.68	115.68	116.84	116.84	1,569,500
Sept 09, 2024	115.35	117.31	114.92	116.91	116.91	1,802,200
Sept 06, 2024	115.17	116.11	114.32	114.49	114.49	1,281,900
Sept 05, 2024	116.69	116.95	113.92	115.08	115.08	1,620,600
Sept 04, 2024	117.00	117.46	115.72	116.00	116.00	1,380,300
Sept 03, 2024	115.42	116.83	114.96	116.18	116.18	2,089,100
Sept 03, 2024	0.47 Dividend
Aug 30, 2024	116.15	116.52	115.20	116.10	115.63	2,096,700
Aug 29, 2024	114.60	116.32	113.75	116.15	115.68	1,860,700
Aug 28, 2024	113.48	115.08	113.18	114.32	113.86	1,240,200
Aug 27, 2024	113.49	114.10	113.17	113.46	113.00	1,354,000
Aug 26, 2024	112.98	113.86	112.50	113.02	112.56	815,300
Aug 23, 2024	112.16	112.74	111.61	112.62	112.16	1,081,800
Aug 22, 2024	111.20	111.74	110.97	111.66	111.21	731,800
Aug 21, 2024	111.04	111.20	110.30	111.12	110.67	867,200
Aug 20, 2024	110.98	111.39	110.49	110.87	110.42	1,022,800
Aug 19, 2024	110.46	111.63	110.46	111.19	110.74	1,329,400
Aug 16, 2024	110.22	110.59	109.59	110.46	110.01	1,510,700
Aug 15, 2024	110.52	111.29	109.39	110.13	109.68	940,000
Aug 14, 2024	108.21	109.74	108.05	109.61	109.17	994,600
Aug 13, 2024	107.54	108.09	106.32	107.96	107.52	1,118,200
Aug 12, 2024	108.54	109.04	106.84	107.09	106.66	1,466,300
Aug 09, 2024	107.51	108.34	106.85	108.20	107.76	1,142,300
Aug 08, 2024	105.48	107.85	105.48	107.40	106.97	986,000
Aug 07, 2024	105.88	107.22	105.11	105.23	104.80	2,027,300
Aug 06, 2024	105.32	106.53	104.67	105.11	104.68	1,618,900
Aug 05, 2024	107.47	107.84	103.96	104.86	104.44	2,121,800
Aug 02, 2024	108.86	110.44	106.95	108.64	108.20	1,850,200
Aug 01, 2024	111.95	112.00	109.05	109.62	109.18	1,400,500
Jul 31, 2024	111.64	111.96	110.48	110.92	110.47	1,868,900
Jul 30, 2024	110.98	112.65	110.86	111.78	111.33	1,708,700
Jul 29, 2024	109.50	110.62	109.16	110.09	109.64	1,772,800
Jul 26, 2024	106.65	109.68	106.65	109.63	109.19	2,870,500
Jul 25, 2024	102.39	103.83	102.16	102.33	101.92	1,382,000
Jul 24, 2024	102.41	102.82	101.61	101.94	101.53	1,402,200
Jul 23, 2024	102.22	102.57	101.48	101.92	101.51	1,188,100
Jul 22, 2024	101.26	102.61	101.12	102.08	101.67	1,430,300
Jul 19, 2024	104.91	104.91	101.02	101.11	100.70	1,805,800
Jul 18, 2024	104.96	106.93	104.30	105.06	104.63	1,195,400
Jul 17, 2024	103.41	105.30	103.30	105.04	104.61	1,498,900
Jul 16, 2024	103.00	104.11	102.64	102.99	102.57	1,726,100
Jul 15, 2024	101.94	103.31	101.62	102.68	102.26	1,050,600
Jul 12, 2024	101.61	102.22	101.15	101.75	101.34	1,075,500
Jul 11, 2024	99.81	101.69	99.65	101.34	100.93	1,205,300
Jul 10, 2024	100.03	100.52	99.53	100.10	99.69	2,013,600
Jul 09, 2024	99.15	101.24	99.15	99.75	99.35	1,307,300
Jul 08, 2024	99.21	100.26	99.11	99.15	98.75	1,222,800
Jul 05, 2024	99.39	99.47	98.16	98.71	98.31	992,700
Jul 03, 2024	99.82	100.19	99.00	99.62	99.22	1,103,700
Jul 02, 2024	98.99	100.19	98.96	100.03	99.63	1,692,900
Jul 01, 2024	101.47	102.13	99.41	99.89	99.49	1,960,400
Jun 28, 2024	101.20	101.89	100.01	100.54	100.13	3,119,900
Jun 27, 2024	102.17	102.81	101.52	102.75	102.33	990,800
Jun 26, 2024	102.96	103.04	100.95	102.24	101.83	1,039,000
Jun 25, 2024	104.48	105.20	103.42	103.54	103.12	1,034,000
Jun 24, 2024	103.01	104.78	102.77	104.42	104.00	1,089,900
Jun 21, 2024	103.50	103.50	102.18	102.94	102.52	2,973,700
Jun 20, 2024	103.00	103.96	102.48	103.69	103.27	1,274,000
Jun 18, 2024	100.92	102.60	100.92	102.51	102.10	1,250,800
Jun 17, 2024	99.52	101.58	99.52	101.24	100.83	1,240,100
Jun 14, 2024	98.84	99.66	98.41	99.47	99.07	1,325,400
Jun 13, 2024	99.76	99.76	98.25	99.72	99.32	1,756,600
Jun 12, 2024	99.81	100.30	98.99	99.40	99.00	1,234,600
Jun 11, 2024	100.33	100.36	99.00	99.43	99.03	1,580,600
Jun 10, 2024	100.50	100.92	99.93	100.87	100.46	1,093,300
Jun 07, 2024	100.28	101.51	100.03	100.85	100.44	877,500
Jun 06, 2024	100.39	100.93	99.34	99.76	99.36	806,800
Jun 05, 2024	100.65	100.98	99.58	100.20	99.79	1,203,500
Jun 04, 2024	101.16	101.67	99.95	100.58	100.17	1,479,000
Jun 03, 2024	102.71	102.75	100.75	101.61	101.20	1,123,900
Jun 03, 2024	0.47 Dividend
May 31, 2024	101.32	103.49	101.15	103.45	102.56	2,559,000
May 30, 2024	99.48	101.56	99.12	101.24	100.37	1,109,200
May 29, 2024	100.10	100.80	99.65	99.75	98.89	1,644,400
May 28, 2024	101.02	101.47	100.26	100.33	99.47	1,560,800
May 24, 2024	101.00	101.60	101.00	101.28	100.41	1,298,000
May 23, 2024	102.10	102.35	100.48	100.65	99.79	1,264,800
May 22, 2024	101.84	102.74	101.79	102.38	101.50	1,876,700
May 21, 2024	102.22	102.82	101.95	102.12	101.24	970,900
May 20, 2024	103.35	103.42	101.94	102.08	101.20	1,272,500
May 17, 2024	102.79	103.57	102.47	103.17	102.29	3,411,800
May 16, 2024	101.90	102.67	101.30	102.17	101.29	1,924,800
May 15, 2024	101.00	101.54	100.01	100.61	99.75	1,449,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,899.22-102.33(-0.43%)

S&P 5005,695.41-14.13(-0.25%)

DOW41,977.58-218.94(-0.52%)

CAD/USD0.7386-0.0022(-0.30%)

CRUDE OIL73.21+3.11(+4.44%)

Bitcoin CAD81,683.80-1,790.88(-2.15%)

STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

The Hartford Financial Services Group, Inc. (HIG)

S&P/TSX
23,899.22
-102.33(-0.43%)

S&P 500
5,695.41
-14.13(-0.25%)

DOW
41,977.58
-218.94(-0.52%)

CAD/USD
0.7386
-0.0022(-0.30%)

CRUDE OIL
73.21
+3.11(+4.44%)

Bitcoin CAD
81,683.80
-1,790.88(-2.15%)