Canada Markets close in 5 hrs 42 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202372.5375.6272.7173.4873.48487,718
Feb 02, 202375.7475.7473.5374.4374.433,060,200
Feb 01, 202376.8377.4175.3976.0376.032,527,800
Jan 31, 202376.6577.6676.0577.6177.611,576,100
Jan 30, 202376.5177.3476.2576.5576.551,032,400
Jan 27, 202377.5877.6176.2576.6376.631,269,300
Jan 26, 202377.3077.7977.1977.6877.68937,500
Jan 25, 202376.1477.3276.1477.0977.091,104,000
Jan 24, 202376.3976.7975.3776.3976.391,266,300
Jan 23, 202375.0276.5374.8776.1276.121,619,200
Jan 20, 202374.4475.0973.4575.0575.051,454,000
Jan 19, 202374.6974.9473.4474.3174.312,086,800
Jan 18, 202375.6576.4574.9675.1175.111,483,800
Jan 17, 202376.5076.7174.9375.9675.962,385,900
Jan 13, 202375.7276.8875.5176.6876.681,131,800
Jan 12, 202376.1476.7575.7376.2576.251,471,800
Jan 11, 202376.1176.4475.5675.9875.981,783,600
Jan 10, 202376.6877.0475.2476.2076.201,778,200
Jan 09, 202378.3478.5776.7076.8576.852,119,500
Jan 06, 202377.6279.4477.6278.9078.901,882,800
Jan 05, 202376.7177.2675.8377.0877.081,837,500
Jan 04, 202375.8477.0275.7276.8276.821,593,900
Jan 03, 202375.6975.7674.7075.3575.351,460,500
Dec 30, 202275.8676.2575.4475.8375.83820,100
Dec 29, 202275.8776.6075.6376.3876.38787,600
Dec 28, 202276.9776.9775.6675.6875.68757,300
Dec 27, 202276.4476.9376.0576.6176.61955,100
Dec 23, 202275.4876.3775.2676.1376.13853,100
Dec 22, 202275.7275.9774.2975.3875.381,163,200
Dec 21, 202275.6176.3575.5076.0276.021,211,700
Dec 20, 202274.1175.3374.0174.8574.851,361,500
Dec 19, 202274.1475.0372.9373.6673.661,353,700
Dec 16, 202273.1974.4272.8874.2174.214,110,800
Dec 15, 202274.1974.4173.4373.9573.951,537,900
Dec 14, 202275.8476.3374.7775.2175.211,596,100
Dec 13, 202276.0076.1874.7875.7875.781,684,200
Dec 12, 202274.7075.3374.0975.0275.021,585,100
Dec 09, 202274.8675.2674.5474.6474.641,135,300
Dec 08, 202274.9775.3974.5774.8574.851,441,200
Dec 07, 202274.9375.7574.4774.5674.562,059,400
Dec 06, 202274.6775.2174.3475.0475.041,366,900
Dec 05, 202275.2375.3674.0574.6874.681,096,500
Dec 02, 202275.2676.0475.0175.8475.841,722,700
Dec 01, 202276.7576.9675.4875.6375.632,201,000
Nov 30, 202275.1676.4373.9976.3776.372,620,300
Nov 29, 202275.2475.8974.8875.8375.831,435,600
Nov 28, 202275.4176.0574.9375.0675.061,219,700
Nov 25, 202275.9776.0975.6975.9775.97481,400
Nov 23, 202274.6075.9274.5875.5375.532,806,700
Nov 22, 202274.0675.0173.7674.7574.751,761,900
Nov 21, 202273.7474.2673.0373.6373.631,401,400
Nov 18, 202274.0974.4472.7773.6973.691,633,900
Nov 17, 202272.3073.2872.1873.0873.081,246,800
Nov 16, 202272.9173.3672.4872.8972.891,124,600
Nov 15, 202273.2073.8572.1772.8872.881,942,500
Nov 14, 202273.8374.3372.2972.3172.312,329,500
Nov 11, 202274.9175.1073.2573.6373.631,988,900
Nov 10, 202273.4974.4273.0574.3074.301,624,300
Nov 09, 202273.3073.3771.6671.9171.911,942,900
Nov 08, 202273.8074.2872.9573.5073.501,557,600
Nov 07, 202274.1674.2273.2673.9773.971,749,900
Nov 04, 202273.7274.1472.8873.7973.791,247,000
Nov 03, 202271.9973.4571.4372.8272.821,305,700
Nov 02, 202273.3973.7472.1572.3772.372,309,400
Nov 01, 202272.7374.2071.6673.7473.742,191,000
Oct 31, 202272.0072.8371.8272.4172.411,846,200
Oct 28, 202267.3972.7267.0572.1672.163,291,500
Oct 27, 202269.6070.8069.6070.2570.252,360,100
Oct 26, 202270.0070.4069.2069.2569.251,859,400
Oct 25, 202268.6769.5268.3469.4969.491,886,100
Oct 24, 202267.8069.4267.4469.3369.332,349,500
Oct 21, 202265.8567.2065.5967.1967.191,856,800
Oct 20, 202267.0467.5065.3165.6165.611,755,900
Oct 19, 202266.6768.0666.3268.0068.001,926,500
Oct 18, 202267.3067.8466.2666.8066.801,652,000
Oct 17, 202265.7966.4565.5166.0266.021,828,900
Oct 14, 202266.7767.2964.6264.7564.751,769,300
Oct 13, 202262.8566.7662.4366.5266.521,648,500
Oct 12, 202264.1864.7163.6263.6763.671,754,800
Oct 11, 202263.6864.9963.5364.2264.221,521,800
Oct 10, 202264.4564.7363.5463.8063.801,296,000
Oct 07, 202264.5964.7763.5964.0464.041,776,600
Oct 06, 202265.4365.9364.7364.8464.841,771,400
Oct 05, 202265.1865.8965.1865.7665.761,676,900
Oct 04, 202264.2766.0164.2665.9665.961,905,500
Oct 03, 202262.5764.1561.8963.5763.572,090,700
Sept 30, 202262.6563.1561.9461.9461.941,791,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...