U.S. Markets open in 3 hrs 28 mins

The Hartford Financial Services Group, Inc. (HIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.45+0.10 (+0.18%)
At close: 4:02PM EDT
People also watch
LNCGNWMETALLCB
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201754.2854.5054.0254.4554.451,309,800
Sep 21, 201755.1255.4454.3354.3554.352,064,700
Sep 20, 201754.4555.3354.4555.1355.132,157,800
Sep 19, 201753.7654.6653.7654.4154.411,983,800
Sep 18, 201753.8153.9853.6053.8353.831,883,800
Sep 15, 201753.3153.7353.2653.7153.712,990,400
Sep 14, 201753.4853.6052.9153.3353.332,345,000
Sep 13, 201753.7053.7753.4553.5153.511,853,200
Sep 12, 201753.9754.2353.7353.8453.841,827,400
Sep 11, 201754.1854.6953.8453.9453.944,095,000
Sep 08, 201751.2653.2151.2053.1753.173,501,800
Sep 07, 201752.7252.7251.5751.6451.642,721,300
Sep 06, 201752.9053.1452.4452.7752.772,763,400
Sep 05, 201753.8253.8352.7452.8852.882,302,400
Sep 01, 201754.1454.4853.9354.0554.051,712,800
Aug 31, 201754.4354.6153.8554.0754.072,141,700
Aug 30, 201754.1254.6653.6454.3554.351,914,900
Aug 30, 20170.23 Dividend
Aug 29, 201754.0454.5453.9454.3354.102,049,400
Aug 28, 201754.6954.9153.5954.4954.262,611,400
Aug 25, 201754.8055.1754.6955.0354.802,063,400
Aug 24, 201755.2855.3754.6154.6354.401,739,000
Aug 23, 201755.2755.4255.1055.1554.922,066,600
Aug 22, 201755.3955.6355.3355.5655.321,297,900
Aug 21, 201755.6555.6555.1355.2855.051,445,700
Aug 18, 201755.4355.6255.0155.5655.324,524,500
Aug 17, 201756.4556.6155.5755.6055.361,484,100
Aug 16, 201756.9257.1656.5056.5156.271,393,000
Aug 15, 201756.6856.9956.6156.8156.571,943,100
Aug 14, 201756.3856.6756.3356.4556.211,449,800
Aug 11, 201755.7356.2555.5956.0455.801,789,200
Aug 10, 201755.9256.0755.6355.7355.491,520,300
Aug 09, 201755.9956.2555.8756.2456.001,777,400
Aug 08, 201755.9356.6055.9056.0555.811,665,800
Aug 07, 201756.2356.3255.9555.9755.731,588,200
Aug 04, 201756.1156.5756.0156.2956.051,498,100
Aug 03, 201755.5455.8655.3955.8455.601,772,800
Aug 02, 201755.6556.0355.3555.6355.392,702,100
Aug 01, 201755.2955.8054.9455.7155.472,816,500
Jul 31, 201755.1955.2954.8855.0054.772,707,600
Jul 28, 201753.5055.2053.3854.8254.594,663,900
Jul 27, 201753.2253.4052.6952.9252.703,435,100
Jul 26, 201753.9754.0253.0653.2252.992,459,600
Jul 25, 201754.1954.2053.8153.9453.712,339,400
Jul 24, 201753.7953.8753.5753.7053.472,001,900
Jul 21, 201753.7153.9853.5853.7953.561,812,300
Jul 20, 201753.9154.2053.7153.7853.552,254,700
Jul 19, 201753.5653.9153.4553.8953.661,151,700
Jul 18, 201753.3853.5853.2953.5753.341,195,000
Jul 17, 201753.3253.6653.1753.5853.351,645,400
Jul 14, 201752.9453.5052.8453.3653.131,739,500
Jul 13, 201752.9353.3652.9253.2853.051,311,000
Jul 12, 201752.7553.0352.6252.8752.651,537,000
Jul 11, 201752.8953.0252.5152.7552.531,527,700
Jul 10, 201752.5852.9952.5352.8752.651,524,900
Jul 07, 201752.6352.9252.4552.7352.511,313,900
Jul 06, 201752.7352.9352.4352.5652.341,849,500
Jul 05, 201752.9653.0552.5552.7152.492,013,900
Jul 03, 201752.7853.2852.7152.8452.621,240,200
Jun 30, 201752.9753.0852.2852.5752.352,382,000
Jun 29, 201753.2253.3852.5552.7552.532,890,700
Jun 28, 201752.4452.8252.2752.7352.512,711,500
Jun 27, 201752.0352.5951.9752.2051.983,101,200
Jun 26, 201751.7452.1851.6252.0251.802,541,700
Jun 23, 201751.6551.7851.3351.4551.232,143,000
Jun 22, 201751.6051.8751.4151.6051.381,452,300
Jun 21, 201752.2052.2451.6451.7551.532,106,400
Jun 20, 201752.3152.4952.2252.2352.011,507,100
Jun 19, 201752.5252.6652.3352.4552.231,699,800
Jun 16, 201751.7752.4151.6852.4152.194,217,400
Jun 15, 201751.5652.0251.4451.8751.652,413,700
Jun 14, 201751.6051.9551.3951.8551.631,604,200
Jun 13, 201751.2651.7951.1451.6751.451,852,900
Jun 12, 201751.4451.6951.0751.1250.902,641,300
Jun 09, 201750.9251.5950.7151.5151.293,057,700
Jun 08, 201749.7150.7849.6750.7250.513,474,900
Jun 07, 201749.6549.9049.3949.7149.501,835,400
Jun 06, 201749.6349.7849.0049.5849.373,042,400
Jun 05, 201749.6049.7849.4549.4549.241,600,800
Jun 02, 201749.6649.8449.4649.6449.431,947,500
Jun 01, 201749.3649.8749.1849.8449.632,303,500
May 31, 201749.0649.5048.9249.3949.182,467,900
May 30, 201748.9349.1848.8549.0548.841,330,300
May 30, 20170.23 Dividend
May 26, 201749.6349.6349.0349.2348.792,736,400
May 25, 201749.5549.8349.3449.7249.281,723,200
May 24, 201749.1649.3849.0949.2348.791,769,800
May 23, 201748.8049.2348.7249.1548.711,474,000
May 22, 201748.6449.1148.5348.8048.371,774,800
May 19, 201748.9249.0048.3648.4247.992,267,200
May 18, 201748.7149.0548.6548.6948.262,501,200
May 17, 201749.2849.2848.5748.9048.473,198,200
May 16, 201749.3149.4948.9749.2848.841,839,100
May 15, 201749.1549.3048.9249.2048.761,774,500
May 12, 201749.2349.3049.0049.0848.642,037,900
May 11, 201749.6649.6649.2449.5449.102,143,400
May 10, 201749.1649.9049.1049.7549.312,180,400
May 09, 201749.5249.7449.1549.2648.822,646,000
May 08, 201749.4849.6049.2849.3748.931,915,700
May 05, 201749.4349.5149.3249.5049.061,618,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...