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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201928.4328.4928.4328.4728.4741,800
Jun 25, 201928.3928.4728.3528.4728.4770,800
Jun 24, 201928.4728.4728.3728.4228.4242,400
Jun 21, 201928.5728.6428.4428.4428.44306,400
Jun 20, 201928.4828.6028.4628.5128.51146,300
Jun 19, 201928.5128.5628.4428.4428.4484,400
Jun 18, 201928.4928.5228.4428.5028.50118,000
Jun 17, 201928.5928.5928.4628.4928.4982,600
Jun 14, 201928.4828.5828.4128.5328.5376,100
Jun 13, 201928.4928.5528.4728.4928.4988,600
Jun 12, 201928.5028.5728.4728.4928.4927,700
Jun 11, 201928.6028.6428.4628.4628.4648,800
Jun 10, 201928.5528.6328.5228.6328.6331,500
Jun 07, 201928.4328.6128.4228.4428.4438,000
Jun 06, 201928.5028.5928.3728.4028.4038,000
Jun 05, 201928.4328.5528.3928.4928.4947,200
Jun 04, 201928.4628.7028.4028.4028.4058,600
Jun 03, 201928.4728.5528.3628.5228.52109,200
May 31, 201928.4828.5128.3128.4228.42118,000
May 30, 201928.5628.5728.4628.4828.4857,800
May 29, 201928.4528.5528.3528.5428.5441,900
May 28, 201928.3628.4828.3228.4828.4843,100
May 24, 201928.3228.4028.1428.3828.3832,800
May 23, 201928.2328.2528.1328.2328.2331,400
May 22, 201928.1828.2528.1428.2528.2540,700
May 21, 201928.0628.1828.0328.1728.1731,400
May 20, 201928.1028.1028.0028.0928.0943,600
May 17, 201928.2028.2028.0328.0828.0831,000
May 16, 201928.1328.2928.1228.1828.1843,600
May 15, 201927.9828.1327.9328.1328.1340,300
May 14, 201927.7528.0227.7428.0028.0050,000
May 13, 201927.7627.8227.6627.7927.7925,300
May 10, 201927.7627.8427.7327.8227.8234,700
May 09, 201927.8427.8527.7327.8027.8042,300
May 08, 201927.8227.9127.7727.8627.8663,600
May 07, 201927.8827.8927.7927.8527.8525,100
May 06, 201927.7827.9227.7227.8827.88165,700
May 03, 201927.8427.9427.8027.8727.8782,000
May 02, 201927.8027.8527.7327.8127.8136,400
May 01, 201927.7127.9027.6527.8227.8280,200
Apr 30, 201927.8927.8927.6327.6527.65191,100
Apr 29, 201927.7427.8227.7327.7427.7474,200
Apr 26, 201927.9628.0027.7027.7427.7482,900
Apr 25, 201927.9828.0227.9427.9627.9625,200
Apr 24, 201928.1028.1428.0028.0028.0060,000
Apr 23, 201928.0128.0828.0128.0528.0547,900
Apr 22, 201928.1428.1628.0128.0328.0335,400
Apr 18, 201928.2428.2428.0828.1028.1041,300
Apr 17, 201928.2028.2228.1328.1828.1827,900
Apr 16, 201928.2428.2428.1828.1828.1833,700
Apr 15, 201928.2228.2428.1028.1828.1839,600
Apr 12, 201928.2128.3028.1128.1228.1248,500
Apr 11, 201928.1328.2028.1328.1328.1357,700
Apr 10, 201928.1728.2228.1328.1428.1463,400
Apr 09, 201928.2028.2528.1228.1228.1227,500
Apr 08, 201928.2028.2828.2028.2528.2531,700
Apr 05, 201928.2328.3028.1928.2828.2845,300
Apr 04, 201928.3428.3828.1928.2328.2394,100
Apr 03, 201928.3028.4128.2628.3128.3180,400
Apr 02, 201928.2728.3928.2628.3328.3347,600
Apr 01, 201928.4328.6028.2128.2128.21100,500
Mar 29, 201928.1128.4528.0828.3928.39129,400
Mar 29, 20190.492 Dividend
Mar 28, 201928.6328.6728.5428.5528.0675,100
Mar 27, 201928.5228.6028.5028.5028.0172,700
Mar 26, 201928.5928.6028.5228.5228.0365,600
Mar 25, 201928.6228.6228.4828.5728.0849,700
Mar 22, 201928.6028.7028.5428.6228.1362,900
Mar 21, 201928.6728.6928.5228.5728.08113,600
Mar 20, 201928.5628.6428.4528.5428.0562,500
Mar 19, 201928.7828.7828.5628.5628.0747,100
Mar 18, 201928.8228.8328.6828.7028.2146,100
Mar 15, 201928.8728.9328.6728.7828.2860,200
Mar 14, 201928.8328.9628.7528.7728.2751,100
Mar 13, 201928.7928.8828.6628.8028.3066,600
Mar 12, 201928.7728.8028.6328.6328.1449,700
Mar 11, 201928.8228.8228.6928.7728.2793,800
Mar 08, 201928.7628.7928.6628.7728.2767,800
Mar 07, 201928.9928.9928.6928.7628.2693,100
Mar 06, 201928.6229.0628.6228.9828.48210,900
Mar 05, 201928.5528.7228.5528.6928.2067,300
Mar 04, 201928.5728.6928.5328.6028.1141,200
Mar 01, 201928.3528.6128.3128.5728.0888,400
Feb 28, 201928.5828.6428.2528.2527.76184,700
Feb 27, 201928.6628.6628.4128.5428.0541,100
Feb 26, 201928.7228.7228.5228.5228.0328,200
Feb 25, 201928.6628.7428.5828.6128.1228,800
Feb 22, 201928.6528.6528.5628.6028.1133,700
Feb 21, 201928.6428.7328.6028.6028.1147,600
Feb 20, 201928.7128.7528.5728.6028.1172,000
Feb 19, 201928.5828.7428.3728.6928.2045,700
Feb 15, 201928.3528.5828.1528.5628.0741,900
Feb 14, 201928.3328.4328.3328.3427.8519,900
Feb 13, 201928.3028.4528.3028.3727.8849,200
Feb 12, 201928.2228.4028.2028.3027.8141,200
Feb 11, 201928.1628.3828.1428.1927.7056,500
Feb 08, 201928.2628.3028.1928.1927.7049,100
Feb 07, 201928.4028.4428.2128.2627.7725,400
Feb 06, 201928.4528.5628.3228.3827.8974,200
Feb 05, 201928.5528.5828.4528.4527.9635,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...