Mail

HIG - The Hartford Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 08, 2020	37.06	37.90	36.93	37.65	37.65	1,672,600
Jul. 07, 2020	37.84	38.01	37.07	37.18	37.18	2,379,400
Jul. 06, 2020	38.61	38.90	37.83	38.30	38.30	1,456,400
Jul. 02, 2020	38.72	39.06	37.35	37.50	37.50	2,049,400
Jul. 01, 2020	38.51	39.03	37.49	37.70	37.70	1,970,400
Jun. 30, 2020	38.14	39.02	38.14	38.55	38.55	2,473,300
Jun. 29, 2020	38.03	38.53	37.44	38.33	38.33	1,919,800
Jun. 26, 2020	37.79	38.06	37.01	37.44	37.44	3,414,600
Jun. 25, 2020	37.46	38.62	37.28	38.36	38.36	2,370,000
Jun. 24, 2020	38.77	38.93	37.47	37.86	37.86	2,195,300
Jun. 23, 2020	39.88	40.10	39.49	39.51	39.51	2,120,800
Jun. 22, 2020	39.40	39.52	38.74	39.13	39.13	3,470,100
Jun. 19, 2020	42.24	42.28	39.87	39.98	39.98	9,045,100
Jun. 18, 2020	40.48	41.53	40.20	41.21	41.21	2,004,300
Jun. 17, 2020	41.34	42.04	40.92	41.07	41.07	2,271,400
Jun. 16, 2020	42.82	43.00	40.91	41.49	41.49	2,636,200
Jun. 15, 2020	38.33	41.13	37.85	40.86	40.86	2,724,100
Jun. 12, 2020	41.19	41.28	38.84	40.03	40.03	2,229,500
Jun. 11, 2020	40.10	41.10	38.94	39.09	39.09	3,096,900
Jun. 10, 2020	44.68	44.68	42.67	42.90	42.90	3,515,600
Jun. 09, 2020	45.00	45.34	44.26	44.98	44.98	2,381,100
Jun. 08, 2020	47.16	48.02	45.99	46.64	46.64	3,751,600
Jun. 05, 2020	47.61	48.59	46.13	46.67	46.67	4,167,900
Jun. 04, 2020	41.85	44.29	41.57	44.28	44.28	3,732,800
Jun. 03, 2020	41.44	42.90	41.12	42.08	42.08	5,740,500
Jun. 02, 2020	39.22	40.62	38.81	40.41	40.41	3,237,200
Jun. 01, 2020	38.60	39.15	37.91	38.87	38.87	3,344,100
May 29, 2020	38.33	39.33	37.80	38.29	38.29	7,541,500
May 29, 2020	0.325 Dividend
May 28, 2020	39.69	39.83	38.41	39.23	38.90	3,161,400
May 27, 2020	40.20	40.25	38.53	39.27	38.94	2,863,500
May 26, 2020	38.86	39.54	38.50	38.61	38.29	3,079,800
May 22, 2020	37.26	37.63	36.40	36.99	36.68	3,959,700
May 21, 2020	35.01	37.30	35.00	37.11	36.80	4,453,700
May 20, 2020	34.82	35.64	34.54	35.01	34.72	2,303,100
May 19, 2020	34.92	35.20	34.13	34.34	34.06	2,041,400
May 18, 2020	35.12	35.73	34.67	35.25	34.96	3,159,500
May 15, 2020	33.00	33.44	32.32	33.25	32.97	4,531,700
May 14, 2020	31.57	33.34	30.27	33.30	33.02	3,599,200
May 13, 2020	33.64	33.85	31.90	32.07	31.80	3,783,600
May 12, 2020	35.04	35.63	34.13	34.15	33.87	2,899,500
May 11, 2020	36.09	36.09	34.63	34.93	34.64	2,879,800
May 08, 2020	35.71	36.46	35.22	36.35	36.05	2,099,900
May 07, 2020	34.03	35.69	34.03	34.91	34.62	2,628,000
May 06, 2020	35.42	35.53	33.48	33.53	33.25	2,335,500
May 05, 2020	35.74	36.56	35.15	35.16	34.87	3,239,600
May 04, 2020	35.23	35.53	34.26	35.39	35.10	3,513,900
May 01, 2020	36.81	37.24	35.51	35.69	35.39	2,820,800
Apr. 30, 2020	37.21	40.84	36.63	37.99	37.68	4,924,600
Apr. 29, 2020	40.55	41.50	39.87	41.15	40.81	3,658,300
Apr. 28, 2020	39.28	40.67	38.44	39.34	39.01	4,165,500
Apr. 27, 2020	36.02	38.32	36.02	38.03	37.71	2,666,600
Apr. 24, 2020	36.21	36.42	35.39	36.04	35.74	2,819,400
Apr. 23, 2020	36.18	36.94	35.74	35.93	35.63	2,370,800
Apr. 22, 2020	37.74	37.74	35.66	35.68	35.38	3,066,200
Apr. 21, 2020	37.03	38.07	36.66	36.76	36.46	2,709,200
Apr. 20, 2020	38.81	39.31	38.03	38.64	38.32	1,756,300
Apr. 17, 2020	39.05	40.25	38.96	40.01	39.68	3,062,700
Apr. 16, 2020	38.46	38.69	37.33	37.42	37.11	4,115,700
Apr. 15, 2020	39.37	39.83	38.55	38.73	38.41	3,217,900
Apr. 14, 2020	41.90	42.90	40.82	41.23	40.89	3,887,800
Apr. 13, 2020	41.73	41.75	40.20	40.93	40.59	3,109,900
Apr. 09, 2020	39.74	42.05	39.72	41.88	41.53	4,670,700
Apr. 08, 2020	37.27	39.37	37.25	38.70	38.38	4,295,400
Apr. 07, 2020	36.00	37.64	35.17	36.92	36.61	6,481,600
Apr. 06, 2020	34.05	34.27	32.73	33.95	33.67	4,111,900
Apr. 03, 2020	32.90	33.31	32.02	32.15	31.88	3,300,700
Apr. 02, 2020	33.16	34.86	32.79	33.27	32.99	4,423,700
Apr. 01, 2020	34.09	34.73	33.23	33.46	33.18	4,283,900
Mar. 31, 2020	35.30	35.73	34.75	35.24	34.95	3,949,600
Mar. 30, 2020	34.97	36.41	33.00	35.84	35.54	3,366,600
Mar. 27, 2020	33.50	36.36	32.08	35.13	34.84	4,686,500
Mar. 26, 2020	33.70	35.12	32.40	34.94	34.65	5,248,800
Mar. 25, 2020	34.48	35.70	31.54	33.21	32.93	5,510,700
Mar. 24, 2020	31.32	34.71	31.21	34.63	34.34	4,384,700
Mar. 23, 2020	31.43	31.64	28.84	30.71	30.46	4,187,400
Mar. 20, 2020	34.11	35.32	31.22	31.27	31.01	6,196,100
Mar. 19, 2020	25.98	34.24	25.43	33.52	33.24	7,880,300
Mar. 18, 2020	31.21	31.21	19.04	26.25	26.03	8,205,700
Mar. 17, 2020	34.46	35.36	30.91	33.31	33.03	7,305,500
Mar. 16, 2020	36.50	37.12	32.35	33.50	33.22	6,291,700
Mar. 13, 2020	42.59	43.02	38.54	42.52	42.17	4,190,600
Mar. 12, 2020	41.98	43.50	36.57	40.18	39.85	3,921,200
Mar. 11, 2020	46.68	47.03	44.24	45.13	44.76	3,443,500
Mar. 10, 2020	48.54	48.84	46.41	48.30	47.90	2,534,200
Mar. 09, 2020	47.45	48.05	45.28	46.62	46.23	2,911,500
Mar. 06, 2020	49.76	51.21	49.59	50.96	50.54	2,803,900
Mar. 05, 2020	52.05	52.75	51.08	51.70	51.27	2,488,500
Mar. 04, 2020	52.53	54.07	51.76	53.90	53.45	2,835,600
Mar. 03, 2020	54.19	54.23	50.92	51.58	51.15	3,937,800
Mar. 02, 2020	50.12	53.12	49.92	53.12	52.68	3,819,400
Feb. 28, 2020	50.44	51.06	48.93	49.95	49.54	4,905,100
Feb. 28, 2020	0.325 Dividend
Feb. 27, 2020	53.86	54.48	51.96	51.96	51.21	3,371,000
Feb. 26, 2020	55.55	55.89	54.44	54.45	53.66	2,869,800
Feb. 25, 2020	56.64	56.77	55.04	55.27	54.47	2,534,400
Feb. 24, 2020	57.17	57.82	56.37	56.59	55.77	1,988,400
Feb. 21, 2020	57.91	58.31	57.73	58.05	57.21	2,380,300
Feb. 20, 2020	57.89	58.11	57.34	58.08	57.24	2,048,900
Feb. 19, 2020	58.70	58.71	58.06	58.09	57.25	1,587,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...