The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2022 | 64.27 | 65.64 | 64.26 | 65.49 | 65.49 | 395,161 |
| 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 | 1,787,200 |
| 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 |
| Sept 12, 2022 | 67.37 | 68.14 | 67.30 | 67.80 | 67.80 | 1,517,700 |
| Sept 09, 2022 | 66.66 | 67.37 | 66.41 | 67.02 | 67.02 | 1,334,200 |
| Sept 08, 2022 | 65.51 | 66.64 | 65.29 | 66.37 | 66.37 | 1,795,000 |
| Sept 07, 2022 | 64.92 | 65.78 | 64.61 | 65.75 | 65.75 | 1,385,600 |
| Sept 06, 2022 | 65.09 | 65.65 | 64.42 | 65.00 | 65.00 | 1,793,800 |
| Sept 02, 2022 | 65.83 | 66.54 | 64.66 | 64.99 | 64.99 | 1,153,200 |
| Sept 01, 2022 | 64.17 | 65.21 | 64.16 | 65.16 | 65.16 | 1,354,800 |
| Aug 31, 2022 | 64.92 | 65.25 | 64.29 | 64.31 | 64.31 | 2,276,500 |
| Aug 30, 2022 | 65.77 | 65.91 | 64.78 | 65.05 | 65.05 | 2,034,900 |
| Aug 29, 2022 | 65.82 | 66.33 | 64.92 | 65.73 | 65.73 | 1,651,000 |
| Aug 26, 2022 | 67.65 | 67.91 | 66.12 | 66.20 | 66.20 | 1,233,900 |
| Aug 25, 2022 | 67.24 | 67.74 | 66.77 | 67.68 | 67.68 | 1,686,600 |
| Aug 24, 2022 | 67.22 | 67.27 | 65.20 | 67.04 | 67.04 | 1,632,100 |
| Aug 23, 2022 | 67.37 | 67.62 | 66.94 | 67.17 | 67.17 | 2,233,100 |
| Aug 22, 2022 | 67.93 | 68.01 | 67.07 | 67.25 | 67.25 | 2,756,800 |
| Aug 19, 2022 | 69.75 | 69.75 | 68.47 | 68.81 | 68.81 | 1,577,800 |
| Aug 18, 2022 | 69.53 | 69.91 | 69.29 | 69.80 | 69.80 | 1,211,100 |
| Aug 17, 2022 | 68.96 | 69.64 | 68.91 | 69.38 | 69.38 | 1,173,500 |
| Aug 16, 2022 | 68.70 | 70.04 | 68.51 | 69.69 | 69.69 | 1,573,700 |
| Aug 15, 2022 | 68.21 | 69.04 | 68.10 | 68.88 | 68.88 | 1,105,100 |
| Aug 12, 2022 | 68.06 | 69.01 | 67.96 | 68.96 | 68.96 | 1,709,300 |
| Aug 11, 2022 | 67.22 | 67.97 | 67.22 | 67.66 | 67.66 | 1,408,500 |
| Aug 10, 2022 | 66.63 | 67.00 | 66.49 | 66.82 | 66.82 | 1,217,500 |
| Aug 09, 2022 | 65.04 | 65.90 | 65.04 | 65.76 | 65.76 | 2,066,200 |
| Aug 08, 2022 | 64.63 | 65.32 | 64.58 | 64.60 | 64.60 | 1,513,100 |
| Aug 05, 2022 | 63.14 | 64.38 | 62.97 | 64.16 | 64.16 | 2,244,300 |
| Aug 04, 2022 | 63.40 | 64.02 | 62.99 | 63.13 | 63.13 | 2,076,900 |
| Aug 03, 2022 | 63.24 | 63.73 | 62.57 | 63.45 | 63.45 | 1,698,400 |
| Aug 02, 2022 | 63.54 | 64.02 | 62.84 | 62.96 | 62.96 | 2,666,600 |
| Aug 01, 2022 | 63.65 | 64.03 | 62.78 | 63.43 | 63.43 | 2,310,800 |
| Jul 29, 2022 | 62.83 | 64.97 | 62.21 | 64.47 | 64.47 | 3,984,600 |
| Jul 28, 2022 | 64.22 | 64.47 | 62.24 | 62.85 | 62.85 | 3,616,300 |
| Jul 27, 2022 | 64.71 | 65.00 | 63.71 | 64.34 | 64.34 | 1,886,100 |
| Jul 26, 2022 | 64.44 | 64.93 | 64.11 | 64.36 | 64.36 | 1,440,700 |
| Jul 25, 2022 | 64.24 | 65.06 | 64.06 | 64.79 | 64.79 | 1,366,500 |
| Jul 22, 2022 | 63.24 | 64.08 | 63.01 | 63.78 | 63.78 | 1,651,500 |
| Jul 21, 2022 | 63.01 | 63.34 | 61.97 | 63.06 | 63.06 | 1,542,900 |
| Jul 20, 2022 | 63.32 | 63.70 | 62.90 | 63.29 | 63.29 | 1,987,200 |
| Jul 19, 2022 | 62.66 | 63.67 | 62.64 | 63.48 | 63.48 | 1,479,000 |
| Jul 18, 2022 | 63.33 | 64.00 | 61.59 | 61.91 | 61.91 | 1,825,500 |
| Jul 15, 2022 | 62.54 | 63.36 | 62.25 | 62.99 | 62.99 | 2,009,200 |
| Jul 14, 2022 | 62.60 | 62.86 | 61.59 | 61.64 | 61.64 | 2,344,300 |
| Jul 13, 2022 | 64.34 | 64.83 | 63.72 | 64.16 | 64.16 | 1,235,500 |
| Jul 12, 2022 | 64.63 | 66.01 | 64.57 | 64.93 | 64.93 | 1,825,100 |
| Jul 11, 2022 | 65.32 | 65.84 | 64.57 | 65.10 | 65.10 | 1,698,600 |
| Jul 08, 2022 | 66.53 | 66.89 | 65.62 | 65.67 | 65.67 | 1,167,100 |
| Jul 07, 2022 | 66.01 | 66.71 | 65.91 | 66.16 | 66.16 | 1,555,400 |
| Jul 06, 2022 | 64.91 | 65.84 | 64.41 | 65.39 | 65.39 | 1,608,800 |
| Jul 05, 2022 | 65.09 | 65.30 | 63.77 | 65.02 | 65.02 | 1,965,800 |
| Jul 01, 2022 | 65.48 | 66.44 | 64.52 | 66.24 | 66.24 | 1,746,900 |
| Jun 30, 2022 | 64.16 | 65.66 | 63.49 | 65.43 | 65.43 | 1,951,900 |
| Jun 29, 2022 | 65.79 | 65.80 | 64.82 | 64.93 | 64.93 | 1,481,100 |
| Jun 28, 2022 | 66.67 | 67.32 | 65.42 | 65.46 | 65.46 | 1,238,900 |
| Jun 27, 2022 | 65.86 | 66.15 | 65.06 | 65.77 | 65.77 | 1,284,200 |
| Jun 24, 2022 | 63.23 | 66.08 | 63.06 | 65.69 | 65.69 | 2,649,300 |
| Jun 23, 2022 | 65.36 | 65.39 | 62.40 | 62.81 | 62.81 | 1,813,200 |
| Jun 22, 2022 | 64.02 | 66.08 | 63.65 | 65.23 | 65.23 | 2,103,400 |
| Jun 21, 2022 | 65.54 | 65.64 | 64.62 | 65.07 | 65.07 | 1,513,400 |
| Jun 17, 2022 | 64.26 | 64.84 | 63.70 | 64.35 | 64.35 | 3,909,200 |
| Jun 16, 2022 | 65.66 | 65.75 | 63.88 | 64.37 | 64.37 | 2,033,000 |
| Jun 15, 2022 | 67.40 | 68.11 | 66.40 | 67.03 | 67.03 | 1,819,000 |
| Jun 14, 2022 | 66.40 | 67.23 | 66.02 | 66.60 | 66.60 | 1,349,800 |
| Jun 13, 2022 | 67.12 | 67.34 | 65.70 | 66.09 | 66.09 | 1,814,000 |
| Jun 10, 2022 | 68.42 | 69.00 | 67.84 | 68.28 | 68.28 | 1,658,000 |
| Jun 09, 2022 | 71.67 | 71.78 | 69.65 | 69.78 | 69.78 | 1,748,000 |
| Jun 08, 2022 | 73.07 | 73.07 | 71.66 | 71.79 | 71.79 | 1,606,900 |
| Jun 07, 2022 | 72.52 | 73.54 | 72.15 | 73.43 | 73.43 | 1,223,400 |
| Jun 06, 2022 | 72.43 | 73.11 | 71.73 | 72.77 | 72.77 | 1,694,800 |
| Jun 03, 2022 | 71.89 | 71.98 | 71.33 | 71.88 | 71.88 | 1,197,200 |
| Jun 02, 2022 | 71.60 | 71.98 | 70.61 | 71.95 | 71.95 | 823,200 |
| Jun 01, 2022 | 72.68 | 72.71 | 70.51 | 71.28 | 71.28 | 2,190,100 |
| May 31, 2022 | 71.85 | 73.01 | 71.50 | 72.51 | 72.51 | 3,083,900 |
| May 27, 2022 | 70.74 | 72.74 | 70.40 | 72.70 | 72.70 | 1,999,200 |
| May 26, 2022 | 70.80 | 71.03 | 70.27 | 70.70 | 70.70 | 2,619,400 |
| May 25, 2022 | 68.86 | 70.42 | 68.50 | 69.85 | 69.85 | 1,948,800 |
| May 24, 2022 | 68.86 | 69.12 | 67.34 | 68.95 | 68.95 | 2,276,100 |
| May 23, 2022 | 68.05 | 69.18 | 67.29 | 68.63 | 68.63 | 2,031,800 |
| May 20, 2022 | 67.69 | 68.25 | 65.59 | 66.79 | 66.79 | 4,071,000 |
| May 19, 2022 | 68.01 | 69.05 | 66.97 | 67.44 | 67.44 | 2,742,900 |
| May 18, 2022 | 70.51 | 70.95 | 68.55 | 68.76 | 68.76 | 2,262,300 |
| May 17, 2022 | 70.12 | 70.98 | 69.90 | 70.98 | 70.98 | 1,834,900 |
| May 16, 2022 | 69.73 | 70.47 | 69.08 | 69.26 | 69.26 | 1,603,600 |
| May 13, 2022 | 69.53 | 70.22 | 68.94 | 69.55 | 69.55 | 2,220,800 |
| May 12, 2022 | 69.86 | 70.47 | 68.35 | 69.10 | 69.10 | 2,233,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
