Canada Markets close in 5 hrs

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.49+1.92 (+3.02%)
As of 10:59AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202264.2765.6464.2665.4965.49395,161
Oct 03, 202262.5764.1561.8963.5763.572,090,700
Sept 30, 202262.6563.1561.9461.9461.941,787,200
Sept 29, 202262.5762.8561.9062.6562.652,117,800
Sept 28, 202262.1363.5261.9363.0663.061,956,500
Sept 27, 202261.0362.0760.7861.9761.972,244,400
Sept 26, 202261.5162.1660.1760.6360.632,048,000
Sept 23, 202261.7562.0960.8961.9261.921,927,400
Sept 22, 202263.0763.0861.9462.3962.391,585,700
Sept 21, 202265.4365.4963.0263.0763.071,434,200
Sept 20, 202265.4565.5264.1064.9664.961,741,900
Sept 19, 202264.7765.9564.5265.8265.821,072,200
Sept 16, 202265.3665.5164.6965.3565.353,239,600
Sept 15, 202265.7666.6265.3965.7065.701,786,900
Sept 14, 202266.4066.7365.0565.6665.661,561,000
Sept 13, 202266.8867.2566.0866.3266.321,714,600
Sept 12, 202267.3768.1467.3067.8067.801,517,700
Sept 09, 202266.6667.3766.4167.0267.021,334,200
Sept 08, 202265.5166.6465.2966.3766.371,795,000
Sept 07, 202264.9265.7864.6165.7565.751,385,600
Sept 06, 202265.0965.6564.4265.0065.001,793,800
Sept 02, 202265.8366.5464.6664.9964.991,153,200
Sept 01, 202264.1765.2164.1665.1665.161,354,800
Aug 31, 202264.9265.2564.2964.3164.312,276,500
Aug 30, 202265.7765.9164.7865.0565.052,034,900
Aug 29, 202265.8266.3364.9265.7365.731,651,000
Aug 26, 202267.6567.9166.1266.2066.201,233,900
Aug 25, 202267.2467.7466.7767.6867.681,686,600
Aug 24, 202267.2267.2765.2067.0467.041,632,100
Aug 23, 202267.3767.6266.9467.1767.172,233,100
Aug 22, 202267.9368.0167.0767.2567.252,756,800
Aug 19, 202269.7569.7568.4768.8168.811,577,800
Aug 18, 202269.5369.9169.2969.8069.801,211,100
Aug 17, 202268.9669.6468.9169.3869.381,173,500
Aug 16, 202268.7070.0468.5169.6969.691,573,700
Aug 15, 202268.2169.0468.1068.8868.881,105,100
Aug 12, 202268.0669.0167.9668.9668.961,709,300
Aug 11, 202267.2267.9767.2267.6667.661,408,500
Aug 10, 202266.6367.0066.4966.8266.821,217,500
Aug 09, 202265.0465.9065.0465.7665.762,066,200
Aug 08, 202264.6365.3264.5864.6064.601,513,100
Aug 05, 202263.1464.3862.9764.1664.162,244,300
Aug 04, 202263.4064.0262.9963.1363.132,076,900
Aug 03, 202263.2463.7362.5763.4563.451,698,400
Aug 02, 202263.5464.0262.8462.9662.962,666,600
Aug 01, 202263.6564.0362.7863.4363.432,310,800
Jul 29, 202262.8364.9762.2164.4764.473,984,600
Jul 28, 202264.2264.4762.2462.8562.853,616,300
Jul 27, 202264.7165.0063.7164.3464.341,886,100
Jul 26, 202264.4464.9364.1164.3664.361,440,700
Jul 25, 202264.2465.0664.0664.7964.791,366,500
Jul 22, 202263.2464.0863.0163.7863.781,651,500
Jul 21, 202263.0163.3461.9763.0663.061,542,900
Jul 20, 202263.3263.7062.9063.2963.291,987,200
Jul 19, 202262.6663.6762.6463.4863.481,479,000
Jul 18, 202263.3364.0061.5961.9161.911,825,500
Jul 15, 202262.5463.3662.2562.9962.992,009,200
Jul 14, 202262.6062.8661.5961.6461.642,344,300
Jul 13, 202264.3464.8363.7264.1664.161,235,500
Jul 12, 202264.6366.0164.5764.9364.931,825,100
Jul 11, 202265.3265.8464.5765.1065.101,698,600
Jul 08, 202266.5366.8965.6265.6765.671,167,100
Jul 07, 202266.0166.7165.9166.1666.161,555,400
Jul 06, 202264.9165.8464.4165.3965.391,608,800
Jul 05, 202265.0965.3063.7765.0265.021,965,800
Jul 01, 202265.4866.4464.5266.2466.241,746,900
Jun 30, 202264.1665.6663.4965.4365.431,951,900
Jun 29, 202265.7965.8064.8264.9364.931,481,100
Jun 28, 202266.6767.3265.4265.4665.461,238,900
Jun 27, 202265.8666.1565.0665.7765.771,284,200
Jun 24, 202263.2366.0863.0665.6965.692,649,300
Jun 23, 202265.3665.3962.4062.8162.811,813,200
Jun 22, 202264.0266.0863.6565.2365.232,103,400
Jun 21, 202265.5465.6464.6265.0765.071,513,400
Jun 17, 202264.2664.8463.7064.3564.353,909,200
Jun 16, 202265.6665.7563.8864.3764.372,033,000
Jun 15, 202267.4068.1166.4067.0367.031,819,000
Jun 14, 202266.4067.2366.0266.6066.601,349,800
Jun 13, 202267.1267.3465.7066.0966.091,814,000
Jun 10, 202268.4269.0067.8468.2868.281,658,000
Jun 09, 202271.6771.7869.6569.7869.781,748,000
Jun 08, 202273.0773.0771.6671.7971.791,606,900
Jun 07, 202272.5273.5472.1573.4373.431,223,400
Jun 06, 202272.4373.1171.7372.7772.771,694,800
Jun 03, 202271.8971.9871.3371.8871.881,197,200
Jun 02, 202271.6071.9870.6171.9571.95823,200
Jun 01, 202272.6872.7170.5171.2871.282,190,100
May 31, 202271.8573.0171.5072.5172.513,083,900
May 27, 202270.7472.7470.4072.7072.701,999,200
May 26, 202270.8071.0370.2770.7070.702,619,400
May 25, 202268.8670.4268.5069.8569.851,948,800
May 24, 202268.8669.1267.3468.9568.952,276,100
May 23, 202268.0569.1867.2968.6368.632,031,800
May 20, 202267.6968.2565.5966.7966.794,071,000
May 19, 202268.0169.0566.9767.4467.442,742,900
May 18, 202270.5170.9568.5568.7668.762,262,300
May 17, 202270.1270.9869.9070.9870.981,834,900
May 16, 202269.7370.4769.0869.2669.261,603,600
May 13, 202269.5370.2268.9469.5569.552,220,800
May 12, 202269.8670.4768.3569.1069.102,233,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...