Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,052.47 -9.35 (-0.18%) Dow
37,808.14 +73.03 (+0.19%) Nasdaq
15,877.81 -7.21 (-0.05%) Bitcoin USD
62,135.39 -2,247.65 (-3.49%) CMC Crypto 200
885.54 0.00 (0.00%)
The Hartford Financial Services Group, Inc. (HIG-PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 24.82 | 24.88 | 24.60 | 24.88 | 24.88 | 12,776 |
| 15 Apr 2024 | 25.01 | 25.01 | 24.81 | 24.82 | 24.82 | 23,180 |
| 12 Apr 2024 | 25.03 | 25.10 | 24.90 | 24.99 | 24.99 | 30,629 |
| 11 Apr 2024 | 25.11 | 25.21 | 25.05 | 25.06 | 25.06 | 23,638 |
| 10 Apr 2024 | 25.17 | 25.27 | 25.03 | 25.11 | 25.11 | 17,634 |
| 09 Apr 2024 | 25.28 | 25.29 | 25.22 | 25.22 | 25.22 | 2,550 |
| 08 Apr 2024 | 25.37 | 25.37 | 25.25 | 25.25 | 25.25 | 7,243 |
| 05 Apr 2024 | 25.30 | 25.40 | 25.18 | 25.18 | 25.18 | 7,808 |
| 04 Apr 2024 | 25.20 | 25.38 | 25.16 | 25.24 | 25.24 | 9,241 |
| 03 Apr 2024 | 25.14 | 25.25 | 25.12 | 25.18 | 25.18 | 5,972 |
| 02 Apr 2024 | 25.24 | 25.25 | 25.13 | 25.14 | 25.14 | 13,720 |
| 01 Apr 2024 | 25.28 | 25.49 | 25.20 | 25.32 | 25.32 | 23,633 |
| 28 Mar 2024 | 25.39 | 25.55 | 25.26 | 25.34 | 25.34 | 40,672 |
| 27 Mar 2024 | 25.28 | 25.42 | 25.25 | 25.42 | 25.42 | 17,712 |
| 26 Mar 2024 | 25.31 | 25.37 | 25.25 | 25.30 | 25.30 | 10,990 |
| 25 Mar 2024 | 25.23 | 25.45 | 25.23 | 25.27 | 25.27 | 44,599 |
| 22 Mar 2024 | 25.34 | 25.47 | 25.29 | 25.29 | 25.29 | 13,783 |
| 21 Mar 2024 | 25.30 | 25.52 | 25.28 | 25.31 | 25.31 | 24,991 |
| 20 Mar 2024 | 25.20 | 25.38 | 25.20 | 25.29 | 25.29 | 23,730 |
| 19 Mar 2024 | 25.15 | 25.33 | 25.10 | 25.25 | 25.25 | 13,095 |
| 18 Mar 2024 | 25.05 | 25.15 | 25.05 | 25.14 | 25.14 | 23,098 |
| 15 Mar 2024 | 25.15 | 25.15 | 25.01 | 25.01 | 25.01 | 12,233 |
| 14 Mar 2024 | 25.14 | 25.14 | 25.02 | 25.08 | 25.08 | 16,736 |
| 13 Mar 2024 | 25.18 | 25.23 | 25.16 | 25.18 | 25.18 | 6,779 |
| 12 Mar 2024 | 25.11 | 25.15 | 25.02 | 25.14 | 25.14 | 6,552 |
| 11 Mar 2024 | 25.19 | 25.23 | 25.12 | 25.12 | 25.12 | 10,502 |
| 08 Mar 2024 | 25.18 | 25.28 | 25.18 | 25.26 | 25.26 | 4,239 |
| 07 Mar 2024 | 25.14 | 25.22 | 25.10 | 25.17 | 25.17 | 12,731 |
| 06 Mar 2024 | 25.11 | 25.18 | 25.10 | 25.18 | 25.18 | 14,784 |
| 05 Mar 2024 | 25.12 | 25.17 | 25.10 | 25.11 | 25.11 | 15,614 |
| 04 Mar 2024 | 25.17 | 25.26 | 25.11 | 25.11 | 25.11 | 15,943 |
| 01 Mar 2024 | 25.10 | 25.28 | 25.10 | 25.24 | 25.24 | 19,978 |
| 29 Feb 2024 | 25.29 | 25.44 | 25.07 | 25.07 | 25.07 | 54,941 |
| 28 Feb 2024 | 25.23 | 25.26 | 25.13 | 25.24 | 25.24 | 18,285 |
| 27 Feb 2024 | 25.17 | 25.27 | 25.15 | 25.19 | 25.19 | 12,311 |
| 26 Feb 2024 | 25.24 | 25.36 | 25.12 | 25.25 | 25.25 | 15,570 |
| 23 Feb 2024 | 25.04 | 25.32 | 25.04 | 25.27 | 25.27 | 25,627 |
| 22 Feb 2024 | 25.04 | 25.14 | 25.02 | 25.03 | 25.03 | 13,369 |
| 21 Feb 2024 | 25.02 | 25.04 | 24.93 | 24.95 | 24.95 | 22,461 |
| 20 Feb 2024 | 25.00 | 25.10 | 25.00 | 25.02 | 25.02 | 14,315 |
| 16 Feb 2024 | 25.03 | 25.09 | 25.00 | 25.03 | 25.03 | 17,369 |
| 15 Feb 2024 | 25.13 | 25.17 | 25.03 | 25.03 | 25.03 | 20,806 |
| 14 Feb 2024 | 25.00 | 25.09 | 25.00 | 25.01 | 25.01 | 15,212 |
| 13 Feb 2024 | 25.01 | 25.23 | 24.96 | 25.00 | 25.00 | 23,901 |
| 12 Feb 2024 | 25.13 | 25.20 | 25.08 | 25.12 | 25.12 | 12,919 |
| 09 Feb 2024 | 25.21 | 25.21 | 25.12 | 25.21 | 25.21 | 5,656 |
| 08 Feb 2024 | 25.00 | 25.23 | 24.91 | 25.23 | 25.23 | 40,876 |
| 07 Feb 2024 | 24.92 | 25.02 | 24.80 | 25.02 | 25.02 | 29,840 |
| 06 Feb 2024 | 24.80 | 24.90 | 24.77 | 24.85 | 24.85 | 33,893 |
| 05 Feb 2024 | 24.90 | 24.90 | 24.75 | 24.76 | 24.76 | 17,036 |
| 02 Feb 2024 | 24.85 | 24.92 | 24.85 | 24.90 | 24.90 | 14,350 |
| 01 Feb 2024 | 24.86 | 24.94 | 24.79 | 24.86 | 24.86 | 38,171 |
| 31 Jan 2024 | 24.79 | 24.95 | 24.79 | 24.81 | 24.81 | 32,958 |
| 31 Jan 2024 | 0.375 Dividend | |||||
| 30 Jan 2024 | 25.25 | 25.31 | 25.14 | 25.16 | 24.78 | 15,428 |
| 29 Jan 2024 | 25.11 | 25.23 | 25.11 | 25.17 | 24.79 | 12,763 |
| 26 Jan 2024 | 25.07 | 25.13 | 25.04 | 25.11 | 24.74 | 8,733 |
| 25 Jan 2024 | 25.08 | 25.15 | 25.02 | 25.15 | 24.78 | 38,573 |
| 24 Jan 2024 | 25.06 | 25.10 | 25.01 | 25.04 | 24.67 | 21,896 |
| 23 Jan 2024 | 25.07 | 25.12 | 24.95 | 24.99 | 24.62 | 29,247 |
| 22 Jan 2024 | 25.13 | 25.13 | 25.00 | 25.07 | 24.70 | 25,358 |
| 19 Jan 2024 | 24.86 | 25.05 | 24.78 | 25.05 | 24.68 | 57,028 |
| 18 Jan 2024 | 24.95 | 24.97 | 24.78 | 24.85 | 24.48 | 35,986 |
| 17 Jan 2024 | 25.02 | 25.24 | 24.93 | 24.96 | 24.59 | 45,936 |
| 16 Jan 2024 | 25.25 | 25.38 | 25.06 | 25.09 | 24.72 | 28,174 |
| 12 Jan 2024 | 25.23 | 25.41 | 25.19 | 25.38 | 25.00 | 12,996 |
| 11 Jan 2024 | 25.07 | 25.38 | 25.07 | 25.37 | 24.99 | 12,367 |
| 10 Jan 2024 | 25.30 | 25.37 | 25.15 | 25.35 | 24.97 | 35,858 |
| 09 Jan 2024 | 25.40 | 25.40 | 25.28 | 25.34 | 24.96 | 9,759 |
| 08 Jan 2024 | 25.27 | 25.27 | 25.03 | 25.24 | 24.86 | 7,549 |
| 05 Jan 2024 | 25.22 | 25.35 | 25.01 | 25.16 | 24.78 | 12,037 |
| 04 Jan 2024 | 24.99 | 25.27 | 24.99 | 25.24 | 24.86 | 19,561 |
| 03 Jan 2024 | 24.98 | 25.23 | 24.91 | 25.10 | 24.73 | 29,146 |
| 02 Jan 2024 | 25.00 | 25.12 | 24.97 | 25.01 | 24.64 | 10,406 |
| 29 Dec 2023 | 25.13 | 25.25 | 25.00 | 25.00 | 24.63 | 53,680 |
| 28 Dec 2023 | 25.19 | 25.30 | 25.12 | 25.13 | 24.76 | 25,721 |
| 27 Dec 2023 | 25.24 | 25.30 | 25.11 | 25.29 | 24.91 | 25,583 |
| 26 Dec 2023 | 25.43 | 25.43 | 25.11 | 25.13 | 24.76 | 38,739 |
| 22 Dec 2023 | 25.18 | 25.46 | 25.13 | 25.18 | 24.80 | 24,917 |
| 21 Dec 2023 | 25.21 | 25.37 | 25.13 | 25.18 | 24.80 | 19,017 |
| 20 Dec 2023 | 25.16 | 25.43 | 25.11 | 25.18 | 24.80 | 14,770 |
| 19 Dec 2023 | 25.28 | 25.43 | 25.13 | 25.23 | 24.85 | 33,164 |
| 18 Dec 2023 | 25.40 | 25.40 | 25.15 | 25.26 | 24.88 | 17,800 |
| 15 Dec 2023 | 25.51 | 25.51 | 25.22 | 25.43 | 25.05 | 139,726 |
| 14 Dec 2023 | 25.22 | 25.60 | 25.22 | 25.36 | 24.98 | 40,893 |
| 13 Dec 2023 | 24.86 | 25.29 | 24.86 | 25.15 | 24.78 | 45,478 |
| 12 Dec 2023 | 24.91 | 25.02 | 24.75 | 24.86 | 24.49 | 50,076 |
| 11 Dec 2023 | 24.89 | 25.03 | 24.58 | 24.91 | 24.54 | 31,333 |
| 08 Dec 2023 | 24.93 | 25.00 | 24.74 | 24.86 | 24.49 | 28,565 |
| 07 Dec 2023 | 25.04 | 25.27 | 25.03 | 25.10 | 24.73 | 17,887 |
| 06 Dec 2023 | 25.05 | 25.21 | 25.04 | 25.05 | 24.68 | 64,625 |
| 05 Dec 2023 | 25.27 | 25.30 | 25.04 | 25.04 | 24.67 | 20,833 |
| 04 Dec 2023 | 25.18 | 25.40 | 25.11 | 25.16 | 24.78 | 14,962 |
| 01 Dec 2023 | 25.23 | 25.41 | 25.14 | 25.29 | 24.91 | 23,419 |
| 30 Nov 2023 | 25.18 | 25.44 | 25.14 | 25.30 | 24.92 | 126,653 |
| 29 Nov 2023 | 24.87 | 25.28 | 24.87 | 25.18 | 24.80 | 38,437 |
| 28 Nov 2023 | 24.65 | 24.91 | 24.55 | 24.83 | 24.46 | 22,555 |
| 27 Nov 2023 | 24.37 | 24.74 | 24.26 | 24.70 | 24.33 | 23,880 |
| 24 Nov 2023 | 24.46 | 24.50 | 24.36 | 24.50 | 24.13 | 6,450 |
| 22 Nov 2023 | 24.59 | 24.76 | 24.22 | 24.35 | 23.99 | 21,130 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.