Canada markets close in 6 hours

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.32+0.02 (+0.02%)
As of 09:59AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024102.61102.78102.29102.32102.3279,699
Mar 27, 2024101.35102.53101.28102.30102.301,811,200
Mar 26, 2024100.54101.49100.41100.90100.902,216,000
Mar 25, 2024100.24101.21100.20100.67100.671,789,200
Mar 22, 2024100.86101.14100.13100.16100.161,389,600
Mar 21, 2024101.14101.37100.42100.55100.551,943,700
Mar 20, 2024100.23101.3299.77101.12101.121,816,300
Mar 19, 202499.94100.5099.56100.40100.402,629,600
Mar 18, 202498.9399.9098.9399.6599.652,857,900
Mar 15, 202498.1899.5698.1199.0799.074,952,400
Mar 14, 202499.0799.7998.3198.9798.971,673,200
Mar 13, 202499.27100.0498.5799.4699.462,077,100
Mar 12, 202498.1399.0397.7898.9498.941,491,600
Mar 11, 202497.0698.2797.0598.1098.101,812,100
Mar 08, 202496.7897.8796.6696.8696.861,200,200
Mar 07, 202497.5698.2296.6397.0697.061,539,600
Mar 06, 202495.8597.8395.3997.4797.471,791,200
Mar 05, 202494.5996.1094.5995.8495.841,502,300
Mar 04, 202494.3295.1394.3294.8194.811,330,600
Mar 01, 202495.0695.3994.3594.4594.451,208,900
Mar 01, 20240.47 Dividend
Feb 29, 202495.6096.0595.1595.8495.373,661,200
Feb 28, 202495.8596.2495.4395.6195.141,586,200
Feb 27, 202495.2095.8294.9595.7495.271,414,800
Feb 26, 202495.8596.6495.3695.3894.911,457,000
Feb 23, 202494.5996.1094.5795.8895.411,735,900
Feb 22, 202494.1094.9093.7894.5294.061,707,700
Feb 21, 202494.0294.1993.4193.9293.461,407,500
Feb 20, 202492.7194.1292.5493.4392.971,856,900
Feb 16, 202492.9493.6992.6693.0692.601,201,500
Feb 15, 202491.6493.2691.6493.0892.621,421,600
Feb 14, 202490.9191.6590.6691.4691.011,402,200
Feb 13, 202491.4491.6589.7990.5690.121,391,200
Feb 12, 202491.0391.9190.7891.0290.571,593,600
Feb 09, 202489.1990.9189.1990.8190.361,607,200
Feb 08, 202489.8190.1089.0489.7389.291,488,600
Feb 07, 202489.8790.3289.6289.8589.412,158,400
Feb 06, 202490.1090.6389.4889.7089.261,763,300
Feb 05, 202489.8490.6588.8190.0589.612,084,300
Feb 02, 202489.0991.8588.0690.3289.884,470,000
Feb 01, 202486.2387.1585.3487.0786.643,317,400
Jan 31, 202488.2088.4086.8586.9686.532,397,500
Jan 30, 202486.9087.6786.7987.6387.201,624,000
Jan 29, 202486.5586.8586.3286.8286.391,223,300
Jan 26, 202487.1487.2086.5686.8186.381,292,800
Jan 25, 202487.0687.3486.0587.1286.691,955,800
Jan 24, 202486.1786.9286.0486.4286.001,612,900
Jan 23, 202485.5486.0685.4985.7785.351,386,800
Jan 22, 202485.2886.0485.1985.6685.241,590,700
Jan 19, 202483.9785.1683.7385.0284.603,015,200
Jan 18, 202481.9083.0281.8782.9982.581,280,900
Jan 17, 202482.2483.2082.1782.3881.981,588,700
Jan 16, 202482.0782.6381.9182.5182.112,334,400
Jan 12, 202483.1783.3881.6982.1681.761,619,700
Jan 11, 202482.3182.9581.9482.7982.381,555,800
Jan 10, 202481.9582.4981.8382.4382.031,180,000
Jan 09, 202481.8982.1581.0581.8781.471,237,500
Jan 08, 202482.6582.9781.2982.0181.611,497,900
Jan 05, 202481.5583.0481.5582.8282.411,430,600
Jan 04, 202481.7282.9781.7282.0081.601,570,900
Jan 03, 202481.6882.3581.3781.3980.991,622,300
Jan 02, 202480.6381.5480.6381.4081.001,239,400
Dec 29, 202380.5080.6580.0080.3879.99798,000
Dec 28, 202380.0180.6180.0180.4280.03863,100
Dec 27, 202379.4580.0479.3379.9779.581,130,400
Dec 26, 202379.5980.1279.4279.8079.41858,900
Dec 22, 202379.4479.7579.1979.5779.181,396,000
Dec 21, 202379.3779.8078.3379.0778.681,438,500
Dec 20, 202380.7280.9579.5079.5179.121,724,400
Dec 19, 202380.4781.0780.1781.0480.641,592,600
Dec 18, 202380.2880.7779.8880.4680.071,725,900
Dec 15, 202380.4480.6579.3379.8479.454,743,900
Dec 14, 202380.6680.7579.6980.3379.942,812,600
Dec 13, 202379.5180.7379.3780.6680.261,713,800
Dec 12, 202378.9179.9178.8579.8179.421,516,800
Dec 11, 202378.5079.0778.3478.8078.41952,000
Dec 08, 202378.3178.4077.8278.2877.901,021,800
Dec 07, 202378.6078.7878.0878.2977.911,589,600
Dec 06, 202379.0679.6578.1978.3978.011,194,000
Dec 05, 202378.5079.4878.1678.9778.581,593,400
Dec 04, 202377.5978.6777.5978.6378.241,462,300
Dec 01, 202377.9978.6277.6777.8277.442,109,200
Nov 30, 202376.6578.2076.6578.1677.782,709,000
Nov 30, 20230.47 Dividend
Nov 29, 202377.0077.4776.6976.9876.131,343,700
Nov 28, 202378.3178.3477.1077.1976.341,544,300
Nov 27, 202377.9378.5677.8178.4377.571,096,100
Nov 24, 202378.0078.6777.6878.1577.29470,300
Nov 22, 202377.3477.8677.1877.7576.901,007,600
Nov 21, 202376.4477.5476.2577.3276.471,216,900
Nov 20, 202376.0776.8775.8376.3475.501,855,200
Nov 17, 202376.6677.2376.1976.5475.701,731,000
Nov 16, 202375.3676.4175.3676.3575.511,645,600
Nov 15, 202374.8475.6174.6975.3574.521,576,100
Nov 14, 202374.3575.0773.9474.8774.051,341,000
Nov 13, 202374.0074.4673.9274.2473.42972,200
Nov 10, 202373.5074.0573.1273.9773.161,023,700
Nov 09, 202373.2273.8473.1873.3372.521,101,900
Nov 08, 202373.8874.0072.8773.0472.241,318,300
Nov 07, 202373.7474.0073.4073.8673.051,091,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...