Singapore markets close in 3 hours 23 minutes

The Hartford Financial Services Group, Inc. (HIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.93-0.53 (-0.81%)
At close: 04:04PM EDT
65.00 +0.07 (+0.11%)
After hours: 04:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202265.7965.8064.8264.9364.931,481,100
28 Jun 202266.6767.3265.4265.4665.461,238,900
27 Jun 202265.8666.1565.0665.7765.771,284,200
24 Jun 202263.2366.0863.0665.6965.692,649,300
23 Jun 202265.3665.3962.4062.8162.811,813,200
22 Jun 202264.0266.0863.6565.2365.232,103,400
21 Jun 202265.5465.6464.6265.0765.071,513,400
17 Jun 202264.2664.8463.7064.3564.353,909,200
16 Jun 202265.6665.7563.8864.3764.372,033,000
15 Jun 202267.4068.1166.4067.0367.031,819,000
14 Jun 202266.4067.2366.0266.6066.601,349,800
13 Jun 202267.1267.3465.7066.0966.091,814,000
10 Jun 202268.4269.0067.8468.2868.281,658,000
09 Jun 202271.6771.7869.6569.7869.781,748,000
08 Jun 202273.0773.0771.6671.7971.791,606,900
07 Jun 202272.5273.5472.1573.4373.431,223,400
06 Jun 202272.4373.1171.7372.7772.771,694,800
03 Jun 202271.8971.9871.3371.8871.881,197,200
02 Jun 202271.6071.9870.6171.9571.95823,200
01 Jun 202272.6872.7170.5171.2871.282,190,100
31 May 202271.8573.0171.5072.5172.513,083,900
31 May 20220.385 Dividend
27 May 202270.7472.7470.4072.7072.311,999,200
26 May 202270.8071.0370.2770.7070.332,619,400
25 May 202268.8670.4268.5069.8569.481,948,800
24 May 202268.8669.1267.3468.9568.582,276,100
23 May 202268.0569.1867.2968.6368.272,031,800
20 May 202267.6968.2565.5966.7966.444,071,000
19 May 202268.0169.0566.9767.4467.082,742,900
18 May 202270.5170.9568.5568.7668.402,262,300
17 May 202270.1270.9869.9070.9870.601,834,900
16 May 202269.7370.4769.0869.2668.891,603,600
13 May 202269.5370.2268.9469.5569.182,220,800
12 May 202269.8670.4768.3569.1068.732,233,100
11 May 202270.1171.5069.7469.8069.431,447,100
10 May 202271.1971.9369.2770.0269.651,874,900
09 May 202271.5772.1370.5270.8070.432,209,100
06 May 202271.9672.5471.2272.1171.731,583,400
05 May 202272.4873.3071.2972.0171.631,645,600
04 May 202270.9473.4170.6873.2672.872,090,500
03 May 202270.6571.9369.9270.6770.302,834,000
02 May 202270.6270.8168.6470.1069.732,786,200
29 Apr 202270.2572.6569.2369.9369.563,152,800
28 Apr 202270.6871.4369.2771.2770.892,324,800
27 Apr 202270.1170.8169.6969.9969.622,611,900
26 Apr 202270.6971.6869.9269.9469.571,379,200
25 Apr 202271.0571.4869.5271.4071.022,637,300
22 Apr 202273.0273.0271.4371.5171.132,390,000
21 Apr 202275.6776.0072.9673.1172.722,497,500
20 Apr 202273.5874.9873.5874.6574.251,450,300
19 Apr 202275.2975.8672.2273.4773.082,691,200
18 Apr 202274.5775.8374.5775.0574.651,300,200
14 Apr 202275.4276.0074.8974.9574.551,309,300
13 Apr 202274.0075.4073.9275.3574.951,401,100
12 Apr 202274.5175.6074.2274.4174.021,948,100
11 Apr 202274.3275.3073.8174.1273.731,631,300
08 Apr 202273.0274.4872.3774.1373.741,839,300
07 Apr 202271.8372.6671.0472.4572.071,720,300
06 Apr 202271.4372.8271.2671.9371.551,872,100
05 Apr 202271.0372.6171.0371.4771.091,649,300
04 Apr 202272.2772.3770.8171.0270.641,586,700
01 Apr 202272.1773.0472.0172.5472.161,534,900
31 Mar 202273.7973.9871.8071.8171.432,129,400
30 Mar 202273.5673.9973.0773.5273.131,333,300
29 Mar 202273.1573.5072.5473.3872.991,954,400
28 Mar 202272.6872.6871.6072.4072.021,299,900
25 Mar 202271.6872.8371.6872.7172.322,028,500
24 Mar 202271.0271.8170.6971.6471.262,562,200
23 Mar 202271.3371.9070.7770.8870.502,173,000
22 Mar 202272.0872.8171.4471.7871.402,259,200
21 Mar 202271.6572.5070.5871.5171.131,907,000
18 Mar 202270.0770.9668.8770.8570.477,605,900
17 Mar 202269.2470.5068.9370.3469.972,877,300
16 Mar 202268.7569.7667.7269.7469.373,276,000
15 Mar 202268.2768.4167.0768.0967.731,669,300
14 Mar 202267.4268.7066.5667.5067.143,115,400
11 Mar 202267.6868.4466.7266.9566.602,391,600
10 Mar 202266.5967.4765.8966.8666.512,227,500
09 Mar 202267.8968.8867.6267.8967.531,832,800
08 Mar 202266.2167.6564.9665.9265.572,348,100
07 Mar 202266.6766.9065.1965.3865.033,010,000
04 Mar 202267.9868.0466.3467.4767.112,977,900
03 Mar 202269.4269.7868.4069.2768.901,182,100
02 Mar 202267.1869.4967.0969.1868.811,528,100
01 Mar 202268.7369.1166.1566.4966.142,789,400
28 Feb 202268.5669.8068.3169.4869.112,283,200
28 Feb 20220.385 Dividend
25 Feb 202267.9670.8967.6670.7469.981,829,500
24 Feb 202267.7268.0165.4667.4866.762,813,000
23 Feb 202270.6870.9769.2169.4168.672,196,300
22 Feb 202270.7371.2869.6770.3169.562,010,500
18 Feb 202270.3071.3670.2370.5369.771,299,500
17 Feb 202270.8471.4670.2870.6269.861,325,800
16 Feb 202270.7371.7770.5071.2270.461,186,900
15 Feb 202270.2871.9570.1271.0170.251,500,400
14 Feb 202271.6872.1168.9669.6668.913,247,900
11 Feb 202272.6973.3971.2671.5470.772,303,600
10 Feb 202272.6774.9172.4972.9672.182,561,100
09 Feb 202272.9673.7672.9073.0272.241,564,700
08 Feb 202270.9173.0770.5072.7671.982,585,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...