HIG - The Hartford Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202037.0637.9036.9337.6537.651,672,600
Jul. 07, 202037.8438.0137.0737.1837.182,379,400
Jul. 06, 202038.6138.9037.8338.3038.301,456,400
Jul. 02, 202038.7239.0637.3537.5037.502,049,400
Jul. 01, 202038.5139.0337.4937.7037.701,970,400
Jun. 30, 202038.1439.0238.1438.5538.552,473,300
Jun. 29, 202038.0338.5337.4438.3338.331,919,800
Jun. 26, 202037.7938.0637.0137.4437.443,414,600
Jun. 25, 202037.4638.6237.2838.3638.362,370,000
Jun. 24, 202038.7738.9337.4737.8637.862,195,300
Jun. 23, 202039.8840.1039.4939.5139.512,120,800
Jun. 22, 202039.4039.5238.7439.1339.133,470,100
Jun. 19, 202042.2442.2839.8739.9839.989,045,100
Jun. 18, 202040.4841.5340.2041.2141.212,004,300
Jun. 17, 202041.3442.0440.9241.0741.072,271,400
Jun. 16, 202042.8243.0040.9141.4941.492,636,200
Jun. 15, 202038.3341.1337.8540.8640.862,724,100
Jun. 12, 202041.1941.2838.8440.0340.032,229,500
Jun. 11, 202040.1041.1038.9439.0939.093,096,900
Jun. 10, 202044.6844.6842.6742.9042.903,515,600
Jun. 09, 202045.0045.3444.2644.9844.982,381,100
Jun. 08, 202047.1648.0245.9946.6446.643,751,600
Jun. 05, 202047.6148.5946.1346.6746.674,167,900
Jun. 04, 202041.8544.2941.5744.2844.283,732,800
Jun. 03, 202041.4442.9041.1242.0842.085,740,500
Jun. 02, 202039.2240.6238.8140.4140.413,237,200
Jun. 01, 202038.6039.1537.9138.8738.873,344,100
May 29, 202038.3339.3337.8038.2938.297,541,500
May 29, 20200.325 Dividend
May 28, 202039.6939.8338.4139.2338.903,161,400
May 27, 202040.2040.2538.5339.2738.942,863,500
May 26, 202038.8639.5438.5038.6138.293,079,800
May 22, 202037.2637.6336.4036.9936.683,959,700
May 21, 202035.0137.3035.0037.1136.804,453,700
May 20, 202034.8235.6434.5435.0134.722,303,100
May 19, 202034.9235.2034.1334.3434.062,041,400
May 18, 202035.1235.7334.6735.2534.963,159,500
May 15, 202033.0033.4432.3233.2532.974,531,700
May 14, 202031.5733.3430.2733.3033.023,599,200
May 13, 202033.6433.8531.9032.0731.803,783,600
May 12, 202035.0435.6334.1334.1533.872,899,500
May 11, 202036.0936.0934.6334.9334.642,879,800
May 08, 202035.7136.4635.2236.3536.052,099,900
May 07, 202034.0335.6934.0334.9134.622,628,000
May 06, 202035.4235.5333.4833.5333.252,335,500
May 05, 202035.7436.5635.1535.1634.873,239,600
May 04, 202035.2335.5334.2635.3935.103,513,900
May 01, 202036.8137.2435.5135.6935.392,820,800
Apr. 30, 202037.2140.8436.6337.9937.684,924,600
Apr. 29, 202040.5541.5039.8741.1540.813,658,300
Apr. 28, 202039.2840.6738.4439.3439.014,165,500
Apr. 27, 202036.0238.3236.0238.0337.712,666,600
Apr. 24, 202036.2136.4235.3936.0435.742,819,400
Apr. 23, 202036.1836.9435.7435.9335.632,370,800
Apr. 22, 202037.7437.7435.6635.6835.383,066,200
Apr. 21, 202037.0338.0736.6636.7636.462,709,200
Apr. 20, 202038.8139.3138.0338.6438.321,756,300
Apr. 17, 202039.0540.2538.9640.0139.683,062,700
Apr. 16, 202038.4638.6937.3337.4237.114,115,700
Apr. 15, 202039.3739.8338.5538.7338.413,217,900
Apr. 14, 202041.9042.9040.8241.2340.893,887,800
Apr. 13, 202041.7341.7540.2040.9340.593,109,900
Apr. 09, 202039.7442.0539.7241.8841.534,670,700
Apr. 08, 202037.2739.3737.2538.7038.384,295,400
Apr. 07, 202036.0037.6435.1736.9236.616,481,600
Apr. 06, 202034.0534.2732.7333.9533.674,111,900
Apr. 03, 202032.9033.3132.0232.1531.883,300,700
Apr. 02, 202033.1634.8632.7933.2732.994,423,700
Apr. 01, 202034.0934.7333.2333.4633.184,283,900
Mar. 31, 202035.3035.7334.7535.2434.953,949,600
Mar. 30, 202034.9736.4133.0035.8435.543,366,600
Mar. 27, 202033.5036.3632.0835.1334.844,686,500
Mar. 26, 202033.7035.1232.4034.9434.655,248,800
Mar. 25, 202034.4835.7031.5433.2132.935,510,700
Mar. 24, 202031.3234.7131.2134.6334.344,384,700
Mar. 23, 202031.4331.6428.8430.7130.464,187,400
Mar. 20, 202034.1135.3231.2231.2731.016,196,100
Mar. 19, 202025.9834.2425.4333.5233.247,880,300
Mar. 18, 202031.2131.2119.0426.2526.038,205,700
Mar. 17, 202034.4635.3630.9133.3133.037,305,500
Mar. 16, 202036.5037.1232.3533.5033.226,291,700
Mar. 13, 202042.5943.0238.5442.5242.174,190,600
Mar. 12, 202041.9843.5036.5740.1839.853,921,200
Mar. 11, 202046.6847.0344.2445.1344.763,443,500
Mar. 10, 202048.5448.8446.4148.3047.902,534,200
Mar. 09, 202047.4548.0545.2846.6246.232,911,500
Mar. 06, 202049.7651.2149.5950.9650.542,803,900
Mar. 05, 202052.0552.7551.0851.7051.272,488,500
Mar. 04, 202052.5354.0751.7653.9053.452,835,600
Mar. 03, 202054.1954.2350.9251.5851.153,937,800
Mar. 02, 202050.1253.1249.9253.1252.683,819,400
Feb. 28, 202050.4451.0648.9349.9549.544,905,100
Feb. 28, 20200.325 Dividend
Feb. 27, 202053.8654.4851.9651.9651.213,371,000
Feb. 26, 202055.5555.8954.4454.4553.662,869,800
Feb. 25, 202056.6456.7755.0455.2754.472,534,400
Feb. 24, 202057.1757.8256.3756.5955.771,988,400
Feb. 21, 202057.9158.3157.7358.0557.212,380,300
Feb. 20, 202057.8958.1157.3458.0857.242,048,900
Feb. 19, 202058.7058.7158.0658.0957.251,587,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...