HGH - The Hartford Financial Services Group, Inc. DEB FIX/FLT 42

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201929.0429.2129.0229.0529.0542,000
Sep 19, 201929.0829.1828.9829.0829.0830,500
Sep 18, 201929.0029.1229.0029.0529.0521,000
Sep 17, 201928.9929.1128.9229.0329.0320,200
Sep 16, 201928.8729.0628.8529.0129.0145,100
Sep 13, 201929.2529.2528.7328.9028.9090,600
Sep 12, 201929.1429.2829.0629.2629.2627,400
Sep 11, 201929.1729.2029.0429.2029.2052,200
Sep 10, 201929.1529.2129.1129.1529.1525,800
Sep 09, 201929.1929.2229.1229.1529.1520,100
Sep 06, 201929.1829.2329.1429.2229.2235,300
Sep 05, 201929.0729.2029.0529.1029.1069,100
Sep 04, 201928.9829.1128.9829.1129.1151,800
Sep 03, 201929.1229.1328.9129.0229.02101,200
Aug 30, 201928.9829.1528.9329.0729.07182,100
Aug 29, 201929.0329.1428.8829.1029.10113,000
Aug 28, 201928.9429.0728.9128.9628.9646,200
Aug 27, 201928.9428.9828.8428.9428.9424,000
Aug 26, 201928.8929.0928.7928.8928.8935,400
Aug 23, 201929.0829.1228.8728.8928.8930,500
Aug 22, 201929.0429.1028.9029.0529.0545,600
Aug 21, 201928.9329.0428.8528.9528.9525,200
Aug 20, 201928.8629.0028.8628.9328.9338,100
Aug 19, 201928.9629.0628.8028.8528.8560,400
Aug 16, 201929.0229.1628.9528.9628.9638,500
Aug 15, 201929.0829.2028.9529.0729.0748,600
Aug 14, 201928.8529.1928.8529.0829.0868,800
Aug 13, 201928.7529.1228.7529.0629.0649,400
Aug 12, 201928.7828.9028.7428.8528.8568,400
Aug 09, 201928.7628.8428.7428.8228.8255,300
Aug 08, 201928.8528.8528.7128.7928.7978,700
Aug 07, 201928.6528.8328.6528.8228.8237,900
Aug 06, 201928.5428.8428.5428.8028.8022,300
Aug 05, 201928.7728.7928.4528.6628.6631,700
Aug 02, 201928.7328.8628.7328.7928.7943,100
Aug 01, 201928.7128.9728.5628.8128.8159,500
Jul 31, 201928.6928.7528.5828.6328.63189,900
Jul 30, 201928.8128.8928.6628.6928.6948,700
Jul 29, 201928.8228.9628.7628.8128.8166,000
Jul 26, 201928.7128.8528.7128.8228.8246,400
Jul 25, 201928.7428.7728.6528.7128.7136,400
Jul 24, 201928.7028.8728.6428.8128.8173,700
Jul 23, 201928.6528.7528.6028.6528.6529,200
Jul 22, 201928.6028.7028.6028.6328.6332,300
Jul 19, 201928.6028.6328.5428.6028.6042,500
Jul 18, 201928.5728.6428.4928.5928.5950,000
Jul 17, 201928.4128.5828.4128.5628.5641,100
Jul 16, 201928.4828.4928.3828.4928.4930,900
Jul 15, 201928.4928.5028.4128.4728.4730,200
Jul 12, 201928.3928.4628.3928.4628.4648,400
Jul 11, 201928.4428.4628.3628.4628.4617,100
Jul 10, 201928.4128.4828.3228.3728.3731,300
Jul 09, 201928.4228.5228.3028.3728.3771,900
Jul 08, 201928.3828.4328.3028.4128.4117,900
Jul 05, 201928.3228.3628.2028.3428.3436,300
Jul 03, 201928.2328.3528.2028.3228.3216,400
Jul 02, 201927.9828.2327.9828.2328.2334,800
Jul 01, 201928.0128.1027.9527.9727.9721,000
Jun 28, 201927.9728.0627.8827.8827.88159,800
Jun 28, 20190.492 Dividend
Jun 27, 201928.4728.5428.4628.4627.9770,100
Jun 26, 201928.4328.4928.4328.4727.9841,800
Jun 25, 201928.3928.4728.3528.4727.9870,800
Jun 24, 201928.4728.4728.3728.4227.9342,400
Jun 21, 201928.5728.6428.4428.4427.95306,400
Jun 20, 201928.4828.6028.4628.5128.02146,300
Jun 19, 201928.5128.5628.4428.4427.9584,400
Jun 18, 201928.4928.5228.4428.5028.01118,000
Jun 17, 201928.5928.5928.4628.4928.0082,600
Jun 14, 201928.4828.5828.4128.5328.0476,100
Jun 13, 201928.4928.5528.4728.4928.0088,600
Jun 12, 201928.5028.5728.4728.4928.0027,700
Jun 11, 201928.6028.6428.4628.4627.9748,800
Jun 10, 201928.5528.6328.5228.6328.1431,500
Jun 07, 201928.4328.6128.4228.4427.9538,000
Jun 06, 201928.5028.5928.3728.4027.9138,000
Jun 05, 201928.4328.5528.3928.4928.0047,200
Jun 04, 201928.4628.7028.4028.4027.9158,600
Jun 03, 201928.4728.5528.3628.5228.03109,200
May 31, 201928.4828.5128.3128.4227.93118,000
May 30, 201928.5628.5728.4628.4827.9957,800
May 29, 201928.4528.5528.3528.5428.0541,900
May 28, 201928.3628.4828.3228.4827.9943,100
May 24, 201928.3228.4028.1428.3827.8932,800
May 23, 201928.2328.2528.1328.2327.7431,400
May 22, 201928.1828.2528.1428.2527.7640,700
May 21, 201928.0628.1828.0328.1727.6831,400
May 20, 201928.1028.1028.0028.0927.6043,600
May 17, 201928.2028.2028.0328.0827.5931,000
May 16, 201928.1328.2928.1228.1827.6943,600
May 15, 201927.9828.1327.9328.1327.6440,300
May 14, 201927.7528.0227.7428.0027.5250,000
May 13, 201927.7627.8227.6627.7927.3125,300
May 10, 201927.7627.8427.7327.8227.3434,700
May 09, 201927.8427.8527.7327.8027.3242,300
May 08, 201927.8227.9127.7727.8627.3863,600
May 07, 201927.8827.8927.7927.8527.3725,100
May 06, 201927.7827.9227.7227.8827.40165,700
May 03, 201927.8427.9427.8027.8727.3982,000
May 02, 201927.8027.8527.7327.8127.3336,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...