Canada markets close in 7 minutes

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.87+0.34 (+0.93%)
As of 3:53PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 202036.8237.2636.4836.8736.871,826,971
Sep. 29, 202036.6836.7635.6236.5336.531,872,500
Sep. 28, 202036.6037.3936.5336.8836.881,928,200
Sep. 25, 202035.0335.9434.9635.8035.801,737,300
Sep. 24, 202035.2535.9834.6935.4135.412,614,100
Sep. 23, 202035.9836.5535.2635.2935.293,339,800
Sep. 22, 202036.1536.7035.3835.8435.843,977,900
Sep. 21, 202036.0436.8735.5836.2436.242,355,600
Sep. 18, 202037.4938.1837.1937.2537.253,399,600
Sep. 17, 202037.5338.0337.1737.6537.653,415,200
Sep. 16, 202037.7238.5337.2538.1438.143,382,600
Sep. 15, 202038.6738.9637.4437.4837.483,239,700
Sep. 14, 202038.9939.5838.8338.8938.891,853,200
Sep. 11, 202038.8538.9238.1838.6438.641,718,600
Sep. 10, 202039.5539.9138.6838.9038.902,586,500
Sep. 09, 202039.9240.3439.3139.4839.483,001,800
Sep. 08, 202040.5640.6839.1839.5539.552,144,100
Sep. 04, 202042.0442.0540.4840.9440.941,473,300
Sep. 03, 202041.9843.0940.6341.0341.031,748,400
Sep. 02, 202040.9941.7040.2241.5641.562,023,700
Sep. 01, 202040.1441.0439.8341.0441.041,759,700
Aug. 31, 202040.9740.9740.0240.4540.452,092,600
Aug. 31, 20200.325 Dividend
Aug. 28, 202041.9542.0741.1541.5141.181,645,200
Aug. 27, 202041.0042.6740.9441.4941.172,170,800
Aug. 26, 202041.4641.4640.2240.4640.141,762,900
Aug. 25, 202041.9742.4341.3841.5241.192,706,800
Aug. 24, 202040.0241.9139.7241.3541.033,080,600
Aug. 21, 202040.2640.4439.7439.8539.541,418,500
Aug. 20, 202040.3140.7140.2040.2939.971,538,800
Aug. 19, 202041.2341.9340.7340.7940.471,214,900
Aug. 18, 202041.9242.1341.1941.2840.961,082,500
Aug. 17, 202042.5842.6441.7141.8341.501,551,200
Aug. 14, 202042.1443.2041.9842.8142.472,060,300
Aug. 13, 202042.3042.4841.5342.4642.132,797,100
Aug. 12, 202044.6044.6042.2842.8042.462,364,300
Aug. 11, 202044.8045.6943.7643.8243.482,696,600
Aug. 10, 202042.9043.7742.8143.6643.321,610,900
Aug. 07, 202041.3842.8641.0942.8042.461,345,100
Aug. 06, 202041.5842.4841.3841.5841.251,775,100
Aug. 05, 202041.0442.3340.9642.0341.702,177,500
Aug. 04, 202041.8341.9540.5140.5740.252,641,600
Aug. 03, 202042.3042.8641.6742.0041.673,207,200
Jul. 31, 202042.0042.8040.7842.3241.994,126,500
Jul. 30, 202040.2840.8239.8340.5040.181,574,000
Jul. 29, 202040.4241.5740.0641.4441.121,539,600
Jul. 28, 202040.5540.9940.3540.4540.131,479,900
Jul. 27, 202041.2141.2340.2940.8440.521,770,600
Jul. 24, 202042.4442.6741.3041.4841.161,888,700
Jul. 23, 202041.7842.5141.3642.4042.071,913,800
Jul. 22, 202041.1642.4040.9242.1241.791,396,000
Jul. 21, 202041.4342.3441.4341.6441.311,485,100
Jul. 20, 202041.8941.8940.8341.0940.771,810,500
Jul. 17, 202042.2942.3741.4541.9541.622,265,300
Jul. 16, 202041.1843.1240.7642.3141.983,260,500
Jul. 15, 202039.9440.6039.5040.4140.092,732,400
Jul. 14, 202037.7638.8537.2938.7438.441,926,600
Jul. 13, 202037.7538.2836.6337.6037.312,265,700
Jul. 10, 202035.9437.5635.8037.4137.121,932,000
Jul. 09, 202037.4737.5635.7035.8135.531,702,100
Jul. 08, 202037.0637.9036.9337.6537.361,672,600
Jul. 07, 202037.8438.0137.0737.1836.892,379,400
Jul. 06, 202038.6138.9037.8338.3038.001,456,400
Jul. 02, 202038.7239.0637.3537.5037.212,049,400
Jul. 01, 202038.5139.0337.4937.7037.401,970,400
Jun. 30, 202038.1439.0238.1438.5538.252,473,300
Jun. 29, 202038.0338.5337.4438.3338.031,919,800
Jun. 26, 202037.7938.0637.0137.4437.153,414,600
Jun. 25, 202037.4638.6237.2838.3638.062,370,000
Jun. 24, 202038.7738.9337.4737.8637.562,195,300
Jun. 23, 202039.8840.1039.4939.5139.202,120,800
Jun. 22, 202039.4039.5238.7439.1338.823,470,100
Jun. 19, 202042.2442.2839.8739.9839.679,045,100
Jun. 18, 202040.4841.5340.2041.2140.892,004,300
Jun. 17, 202041.3442.0440.9241.0740.752,271,400
Jun. 16, 202042.8243.0040.9141.4941.172,636,200
Jun. 15, 202038.3341.1337.8540.8640.542,724,100
Jun. 12, 202041.1941.2838.8440.0339.722,229,500
Jun. 11, 202040.1041.1038.9439.0938.783,096,900
Jun. 10, 202044.6844.6842.6742.9042.563,515,600
Jun. 09, 202045.0045.3444.2644.9844.632,381,100
Jun. 08, 202047.1648.0245.9946.6446.273,751,600
Jun. 05, 202047.6148.5946.1346.6746.304,167,900
Jun. 04, 202041.8544.2941.5744.2843.933,732,800
Jun. 03, 202041.4442.9041.1242.0841.755,740,500
Jun. 02, 202039.2240.6238.8140.4140.093,237,200
Jun. 01, 202038.6039.1537.9138.8738.573,344,100
May 29, 202038.3339.3337.8038.2937.997,541,500
May 29, 20200.325 Dividend
May 28, 202039.6939.8338.4139.2338.603,161,400
May 27, 202040.2040.2538.5339.2738.642,863,500
May 26, 202038.8639.5438.5038.6137.993,079,800
May 22, 202037.2637.6336.4036.9936.403,959,700
May 21, 202035.0137.3035.0037.1136.514,453,700
May 20, 202034.8235.6434.5435.0134.452,303,100
May 19, 202034.9235.2034.1334.3433.792,041,400
May 18, 202035.1235.7334.6735.2534.683,159,500
May 15, 202033.0033.4432.3233.2532.724,531,700
May 14, 202031.5733.3430.2733.3032.773,599,200
May 13, 202033.6433.8531.9032.0731.563,783,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...