U.S. markets closed

The Hartford Financial Services Group, Inc. (HIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.81+0.35 (+0.82%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 202042.1443.2041.9842.8142.812,060,300
Aug 13, 202042.3042.4841.5342.4642.462,797,100
Aug 12, 202044.6044.6042.2842.8042.802,364,300
Aug 11, 202044.8045.6943.7643.8243.822,696,600
Aug 10, 202042.9043.7742.8143.6643.661,610,900
Aug 07, 202041.3842.8641.0942.8042.801,345,100
Aug 06, 202041.5842.4841.3841.5841.581,775,100
Aug 05, 202041.0442.3340.9642.0342.032,177,500
Aug 04, 202041.8341.9540.5140.5740.572,641,600
Aug 03, 202042.3042.8641.6742.0042.003,207,200
Jul 31, 202042.0042.8040.7842.3242.324,126,500
Jul 30, 202040.2840.8239.8340.5040.501,574,000
Jul 29, 202040.4241.5740.0641.4441.441,539,600
Jul 28, 202040.5540.9940.3540.4540.451,479,900
Jul 27, 202041.2141.2340.2940.8440.841,770,600
Jul 24, 202042.4442.6741.3041.4841.481,888,700
Jul 23, 202041.7842.5141.3642.4042.401,913,800
Jul 22, 202041.1642.4040.9242.1242.121,396,000
Jul 21, 202041.4342.3441.4341.6441.641,485,100
Jul 20, 202041.8941.8940.8341.0941.091,810,500
Jul 17, 202042.2942.3741.4541.9541.952,265,300
Jul 16, 202041.1843.1240.7642.3142.313,260,500
Jul 15, 202039.9440.6039.5040.4140.412,732,400
Jul 14, 202037.7638.8537.2938.7438.741,926,600
Jul 13, 202037.7538.2836.6337.6037.602,265,700
Jul 10, 202035.9437.5635.8037.4137.411,932,000
Jul 09, 202037.4737.5635.7035.8135.811,702,100
Jul 08, 202037.0637.9036.9337.6537.651,672,600
Jul 07, 202037.8438.0137.0737.1837.182,379,400
Jul 06, 202038.6138.9037.8338.3038.301,456,400
Jul 02, 202038.7239.0637.3537.5037.502,049,400
Jul 01, 202038.5139.0337.4937.7037.701,970,400
Jun 30, 202038.1439.0238.1438.5538.552,473,300
Jun 29, 202038.0338.5337.4438.3338.331,919,800
Jun 26, 202037.7938.0637.0137.4437.443,414,600
Jun 25, 202037.4638.6237.2838.3638.362,370,000
Jun 24, 202038.7738.9337.4737.8637.862,195,300
Jun 23, 202039.8840.1039.4939.5139.512,120,800
Jun 22, 202039.4039.5238.7439.1339.133,470,100
Jun 19, 202042.2442.2839.8739.9839.989,045,100
Jun 18, 202040.4841.5340.2041.2141.212,004,300
Jun 17, 202041.3442.0440.9241.0741.072,271,400
Jun 16, 202042.8243.0040.9141.4941.492,636,200
Jun 15, 202038.3341.1337.8540.8640.862,724,100
Jun 12, 202041.1941.2838.8440.0340.032,229,500
Jun 11, 202040.1041.1038.9439.0939.093,096,900
Jun 10, 202044.6844.6842.6742.9042.903,515,600
Jun 09, 202045.0045.3444.2644.9844.982,381,100
Jun 08, 202047.1648.0245.9946.6446.643,751,600
Jun 05, 202047.6148.5946.1346.6746.674,167,900
Jun 04, 202041.8544.2941.5744.2844.283,732,800
Jun 03, 202041.4442.9041.1242.0842.085,740,500
Jun 02, 202039.2240.6238.8140.4140.413,237,200
Jun 01, 202038.6039.1537.9138.8738.873,344,100
May 29, 202038.3339.3337.8038.2938.297,541,500
May 29, 20200.325 Dividend
May 28, 202039.6939.8338.4139.2338.903,161,400
May 27, 202040.2040.2538.5339.2738.942,863,500
May 26, 202038.8639.5438.5038.6138.293,079,800
May 22, 202037.2637.6336.4036.9936.683,959,700
May 21, 202035.0137.3035.0037.1136.804,453,700
May 20, 202034.8235.6434.5435.0134.722,303,100
May 19, 202034.9235.2034.1334.3434.062,041,400
May 18, 202035.1235.7334.6735.2534.963,159,500
May 15, 202033.0033.4432.3233.2532.974,531,700
May 14, 202031.5733.3430.2733.3033.023,599,200
May 13, 202033.6433.8531.9032.0731.803,783,600
May 12, 202035.0435.6334.1334.1533.872,899,500
May 11, 202036.0936.0934.6334.9334.642,879,800
May 08, 202035.7136.4635.2236.3536.052,099,900
May 07, 202034.0335.6934.0334.9134.622,628,000
May 06, 202035.4235.5333.4833.5333.252,335,500
May 05, 202035.7436.5635.1535.1634.873,239,600
May 04, 202035.2335.5334.2635.3935.103,513,900
May 01, 202036.8137.2435.5135.6935.392,820,800
Apr 30, 202037.2140.8436.6337.9937.684,924,600
Apr 29, 202040.5541.5039.8741.1540.813,658,300
Apr 28, 202039.2840.6738.4439.3439.014,165,500
Apr 27, 202036.0238.3236.0238.0337.712,666,600
Apr 24, 202036.2136.4235.3936.0435.742,819,400
Apr 23, 202036.1836.9435.7435.9335.632,370,800
Apr 22, 202037.7437.7435.6635.6835.383,066,200
Apr 21, 202037.0338.0736.6636.7636.462,709,200
Apr 20, 202038.8139.3138.0338.6438.321,756,300
Apr 17, 202039.0540.2538.9640.0139.683,062,700
Apr 16, 202038.4638.6937.3337.4237.114,115,700
Apr 15, 202039.3739.8338.5538.7338.413,217,900
Apr 14, 202041.9042.9040.8241.2340.893,887,800
Apr 13, 202041.7341.7540.2040.9340.593,109,900
Apr 09, 202039.7442.0539.7241.8841.534,670,700
Apr 08, 202037.2739.3737.2538.7038.384,295,400
Apr 07, 202036.0037.6435.1736.9236.616,481,600
Apr 06, 202034.0534.2732.7333.9533.674,111,900
Apr 03, 202032.9033.3132.0232.1531.883,300,700
Apr 02, 202033.1634.8632.7933.2732.994,423,700
Apr 01, 202034.0934.7333.2333.4633.184,283,900
Mar 31, 202035.3035.7334.7535.2434.953,949,600
Mar 30, 202034.9736.4133.0035.8435.543,366,600
Mar 27, 202033.5036.3632.0835.1334.844,686,500
Mar 26, 202033.7035.1232.4034.9434.655,248,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...