U.S. PAYROLLS SURGE BY 517,000 IN JANUARY; JOBLESS RATE FALLS TO 3.4%

Labour market continues to breeze through Fed's inflation-fighting monetary tightening

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

73.48

-0.95

(-1.28%)

As of 10:17AM EST. Market open.

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	72.53	75.62	72.71	73.48	73.48	487,718
Feb 02, 2023	75.74	75.74	73.53	74.43	74.43	3,060,200
Feb 01, 2023	76.83	77.41	75.39	76.03	76.03	2,527,800
Jan 31, 2023	76.65	77.66	76.05	77.61	77.61	1,576,100
Jan 30, 2023	76.51	77.34	76.25	76.55	76.55	1,032,400
Jan 27, 2023	77.58	77.61	76.25	76.63	76.63	1,269,300
Jan 26, 2023	77.30	77.79	77.19	77.68	77.68	937,500
Jan 25, 2023	76.14	77.32	76.14	77.09	77.09	1,104,000
Jan 24, 2023	76.39	76.79	75.37	76.39	76.39	1,266,300
Jan 23, 2023	75.02	76.53	74.87	76.12	76.12	1,619,200
Jan 20, 2023	74.44	75.09	73.45	75.05	75.05	1,454,000
Jan 19, 2023	74.69	74.94	73.44	74.31	74.31	2,086,800
Jan 18, 2023	75.65	76.45	74.96	75.11	75.11	1,483,800
Jan 17, 2023	76.50	76.71	74.93	75.96	75.96	2,385,900
Jan 13, 2023	75.72	76.88	75.51	76.68	76.68	1,131,800
Jan 12, 2023	76.14	76.75	75.73	76.25	76.25	1,471,800
Jan 11, 2023	76.11	76.44	75.56	75.98	75.98	1,783,600
Jan 10, 2023	76.68	77.04	75.24	76.20	76.20	1,778,200
Jan 09, 2023	78.34	78.57	76.70	76.85	76.85	2,119,500
Jan 06, 2023	77.62	79.44	77.62	78.90	78.90	1,882,800
Jan 05, 2023	76.71	77.26	75.83	77.08	77.08	1,837,500
Jan 04, 2023	75.84	77.02	75.72	76.82	76.82	1,593,900
Jan 03, 2023	75.69	75.76	74.70	75.35	75.35	1,460,500
Dec 30, 2022	75.86	76.25	75.44	75.83	75.83	820,100
Dec 29, 2022	75.87	76.60	75.63	76.38	76.38	787,600
Dec 28, 2022	76.97	76.97	75.66	75.68	75.68	757,300
Dec 27, 2022	76.44	76.93	76.05	76.61	76.61	955,100
Dec 23, 2022	75.48	76.37	75.26	76.13	76.13	853,100
Dec 22, 2022	75.72	75.97	74.29	75.38	75.38	1,163,200
Dec 21, 2022	75.61	76.35	75.50	76.02	76.02	1,211,700
Dec 20, 2022	74.11	75.33	74.01	74.85	74.85	1,361,500
Dec 19, 2022	74.14	75.03	72.93	73.66	73.66	1,353,700
Dec 16, 2022	73.19	74.42	72.88	74.21	74.21	4,110,800
Dec 15, 2022	74.19	74.41	73.43	73.95	73.95	1,537,900
Dec 14, 2022	75.84	76.33	74.77	75.21	75.21	1,596,100
Dec 13, 2022	76.00	76.18	74.78	75.78	75.78	1,684,200
Dec 12, 2022	74.70	75.33	74.09	75.02	75.02	1,585,100
Dec 09, 2022	74.86	75.26	74.54	74.64	74.64	1,135,300
Dec 08, 2022	74.97	75.39	74.57	74.85	74.85	1,441,200
Dec 07, 2022	74.93	75.75	74.47	74.56	74.56	2,059,400
Dec 06, 2022	74.67	75.21	74.34	75.04	75.04	1,366,900
Dec 05, 2022	75.23	75.36	74.05	74.68	74.68	1,096,500
Dec 02, 2022	75.26	76.04	75.01	75.84	75.84	1,722,700
Dec 01, 2022	76.75	76.96	75.48	75.63	75.63	2,201,000
Nov 30, 2022	75.16	76.43	73.99	76.37	76.37	2,620,300
Nov 29, 2022	75.24	75.89	74.88	75.83	75.83	1,435,600
Nov 28, 2022	75.41	76.05	74.93	75.06	75.06	1,219,700
Nov 25, 2022	75.97	76.09	75.69	75.97	75.97	481,400
Nov 23, 2022	74.60	75.92	74.58	75.53	75.53	2,806,700
Nov 22, 2022	74.06	75.01	73.76	74.75	74.75	1,761,900
Nov 21, 2022	73.74	74.26	73.03	73.63	73.63	1,401,400
Nov 18, 2022	74.09	74.44	72.77	73.69	73.69	1,633,900
Nov 17, 2022	72.30	73.28	72.18	73.08	73.08	1,246,800
Nov 16, 2022	72.91	73.36	72.48	72.89	72.89	1,124,600
Nov 15, 2022	73.20	73.85	72.17	72.88	72.88	1,942,500
Nov 14, 2022	73.83	74.33	72.29	72.31	72.31	2,329,500
Nov 11, 2022	74.91	75.10	73.25	73.63	73.63	1,988,900
Nov 10, 2022	73.49	74.42	73.05	74.30	74.30	1,624,300
Nov 09, 2022	73.30	73.37	71.66	71.91	71.91	1,942,900
Nov 08, 2022	73.80	74.28	72.95	73.50	73.50	1,557,600
Nov 07, 2022	74.16	74.22	73.26	73.97	73.97	1,749,900
Nov 04, 2022	73.72	74.14	72.88	73.79	73.79	1,247,000
Nov 03, 2022	71.99	73.45	71.43	72.82	72.82	1,305,700
Nov 02, 2022	73.39	73.74	72.15	72.37	72.37	2,309,400
Nov 01, 2022	72.73	74.20	71.66	73.74	73.74	2,191,000
Oct 31, 2022	72.00	72.83	71.82	72.41	72.41	1,846,200
Oct 28, 2022	67.39	72.72	67.05	72.16	72.16	3,291,500
Oct 27, 2022	69.60	70.80	69.60	70.25	70.25	2,360,100
Oct 26, 2022	70.00	70.40	69.20	69.25	69.25	1,859,400
Oct 25, 2022	68.67	69.52	68.34	69.49	69.49	1,886,100
Oct 24, 2022	67.80	69.42	67.44	69.33	69.33	2,349,500
Oct 21, 2022	65.85	67.20	65.59	67.19	67.19	1,856,800
Oct 20, 2022	67.04	67.50	65.31	65.61	65.61	1,755,900
Oct 19, 2022	66.67	68.06	66.32	68.00	68.00	1,926,500
Oct 18, 2022	67.30	67.84	66.26	66.80	66.80	1,652,000
Oct 17, 2022	65.79	66.45	65.51	66.02	66.02	1,828,900
Oct 14, 2022	66.77	67.29	64.62	64.75	64.75	1,769,300
Oct 13, 2022	62.85	66.76	62.43	66.52	66.52	1,648,500
Oct 12, 2022	64.18	64.71	63.62	63.67	63.67	1,754,800
Oct 11, 2022	63.68	64.99	63.53	64.22	64.22	1,521,800
Oct 10, 2022	64.45	64.73	63.54	63.80	63.80	1,296,000
Oct 07, 2022	64.59	64.77	63.59	64.04	64.04	1,776,600
Oct 06, 2022	65.43	65.93	64.73	64.84	64.84	1,771,400
Oct 05, 2022	65.18	65.89	65.18	65.76	65.76	1,676,900
Oct 04, 2022	64.27	66.01	64.26	65.96	65.96	1,905,500
Oct 03, 2022	62.57	64.15	61.89	63.57	63.57	2,090,700
Sept 30, 2022	62.65	63.15	61.94	61.94	61.94	1,791,700
Sept 29, 2022	62.57	62.85	61.90	62.65	62.65	2,117,800
Sept 28, 2022	62.13	63.52	61.93	63.06	63.06	1,956,500
Sept 27, 2022	61.03	62.07	60.78	61.97	61.97	2,244,400
Sept 26, 2022	61.51	62.16	60.17	60.63	60.63	2,048,000
Sept 23, 2022	61.75	62.09	60.89	61.92	61.92	1,927,400
Sept 22, 2022	63.07	63.08	61.94	62.39	62.39	1,585,700
Sept 21, 2022	65.43	65.49	63.02	63.07	63.07	1,434,200
Sept 20, 2022	65.45	65.52	64.10	64.96	64.96	1,741,900
Sept 19, 2022	64.77	65.95	64.52	65.82	65.82	1,072,200
Sept 16, 2022	65.36	65.51	64.69	65.35	65.35	3,239,600
Sept 15, 2022	65.76	66.62	65.39	65.70	65.70	1,786,900
Sept 14, 2022	66.40	66.73	65.05	65.66	65.66	1,561,000
Sept 13, 2022	66.88	67.25	66.08	66.32	66.32	1,714,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,791.82+51.38(+0.25%)

S&P 5004,166.20-13.56(-0.32%)

DOW34,011.13-42.81(-0.13%)

CAD/USD0.7472-0.0039(-0.5148%)

CRUDE OIL77.28+1.40(+1.85%)

BTC-CAD31,517.23-266.45(-0.84%)

U.S. PAYROLLS SURGE BY 517,000 IN JANUARY; JOBLESS RATE FALLS TO 3.4%

The Hartford Financial Services Group, Inc. (HIG)

S&P/TSX
20,791.82
+51.38(+0.25%)

S&P 500
4,166.20
-13.56(-0.32%)

DOW
34,011.13
-42.81(-0.13%)

CAD/USD
0.7472
-0.0039(-0.5148%)

CRUDE OIL
77.28
+1.40(+1.85%)

BTC-CAD
31,517.23
-266.45(-0.84%)