Singapore markets close in 7 hours 12 minutes

The Hartford Financial Services Group, Inc. (HIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.26-0.29 (-0.42%)
At close: 04:04PM EDT
69.46 +0.20 (+0.29%)
After hours: 04:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202269.7370.4769.0869.2669.261,603,600
13 May 202269.5370.2268.9469.5569.552,220,800
12 May 202269.8670.4768.3569.1069.102,233,100
11 May 202270.1171.5069.7469.8069.801,447,100
10 May 202271.1971.9369.2770.0270.021,874,900
09 May 202271.5772.1370.5270.8070.802,209,100
06 May 202271.9672.5471.2272.1172.111,583,400
05 May 202272.4873.3071.2972.0172.011,645,600
04 May 202270.9473.4170.6873.2673.262,090,500
03 May 202270.6571.9369.9270.6770.672,834,000
02 May 202270.6270.8168.6470.1070.102,786,200
29 Apr 202270.2572.6569.2369.9369.933,152,800
28 Apr 202270.6871.4369.2771.2771.272,324,800
27 Apr 202270.1170.8169.6969.9969.992,611,900
26 Apr 202270.6971.6869.9269.9469.941,379,200
25 Apr 202271.0571.4869.5271.4071.402,637,300
22 Apr 202273.0273.0271.4371.5171.512,390,000
21 Apr 202275.6776.0072.9673.1173.112,497,500
20 Apr 202273.5874.9873.5874.6574.651,450,300
19 Apr 202275.2975.8672.2273.4773.472,691,200
18 Apr 202274.5775.8374.5775.0575.051,300,200
14 Apr 202275.4276.0074.8974.9574.951,309,300
13 Apr 202274.0075.4073.9275.3575.351,401,100
12 Apr 202274.5175.6074.2274.4174.411,948,100
11 Apr 202274.3275.3073.8174.1274.121,631,300
08 Apr 202273.0274.4872.3774.1374.131,839,300
07 Apr 202271.8372.6671.0472.4572.451,720,300
06 Apr 202271.4372.8271.2671.9371.931,872,100
05 Apr 202271.0372.6171.0371.4771.471,649,300
04 Apr 202272.2772.3770.8171.0271.021,586,700
01 Apr 202272.1773.0472.0172.5472.541,534,900
31 Mar 202273.7973.9871.8071.8171.812,129,400
30 Mar 202273.5673.9973.0773.5273.521,333,300
29 Mar 202273.1573.5072.5473.3873.381,954,400
28 Mar 202272.6872.6871.6072.4072.401,299,900
25 Mar 202271.6872.8371.6872.7172.712,028,500
24 Mar 202271.0271.8170.6971.6471.642,562,200
23 Mar 202271.3371.9070.7770.8870.882,173,000
22 Mar 202272.0872.8171.4471.7871.782,259,200
21 Mar 202271.6572.5070.5871.5171.511,907,000
18 Mar 202270.0770.9668.8770.8570.857,605,900
17 Mar 202269.2470.5068.9370.3470.342,877,300
16 Mar 202268.7569.7667.7269.7469.743,276,000
15 Mar 202268.2768.4167.0768.0968.091,669,300
14 Mar 202267.4268.7066.5667.5067.503,115,400
11 Mar 202267.6868.4466.7266.9566.952,391,600
10 Mar 202266.5967.4765.8966.8666.862,227,500
09 Mar 202267.8968.8867.6267.8967.891,832,800
08 Mar 202266.2167.6564.9665.9265.922,348,100
07 Mar 202266.6766.9065.1965.3865.383,010,000
04 Mar 202267.9868.0466.3467.4767.472,977,900
03 Mar 202269.4269.7868.4069.2769.271,182,100
02 Mar 202267.1869.4967.0969.1869.181,528,100
01 Mar 202268.7369.1166.1566.4966.492,789,400
28 Feb 202268.5669.8068.3169.4869.482,283,200
28 Feb 20220.385 Dividend
25 Feb 202267.9670.8967.6670.7470.361,829,500
24 Feb 202267.7268.0165.4667.4867.112,813,000
23 Feb 202270.6870.9769.2169.4169.032,196,300
22 Feb 202270.7371.2869.6770.3169.932,010,500
18 Feb 202270.3071.3670.2370.5370.151,299,500
17 Feb 202270.8471.4670.2870.6270.241,325,800
16 Feb 202270.7371.7770.5071.2270.831,186,900
15 Feb 202270.2871.9570.1271.0170.621,500,400
14 Feb 202271.6872.1168.9669.6669.283,247,900
11 Feb 202272.6973.3971.2671.5471.152,303,600
10 Feb 202272.6774.9172.4972.9672.562,561,100
09 Feb 202272.9673.7672.9073.0272.621,564,700
08 Feb 202270.9173.0770.5072.7672.362,585,300
07 Feb 202270.3170.8669.8970.2369.853,098,000
04 Feb 202270.0571.5568.3870.5270.143,954,300
03 Feb 202273.3973.6471.9272.1971.802,549,500
02 Feb 202271.7073.3771.7073.1272.721,838,700
01 Feb 202271.5972.3270.9372.1271.731,720,700
31 Jan 202270.5371.9270.1771.8771.482,507,600
28 Jan 202269.9271.2569.6971.2070.812,095,100
27 Jan 202270.5571.8569.4569.8769.491,792,400
26 Jan 202270.3671.5369.4270.2369.851,430,200
25 Jan 202269.9670.9968.5870.3870.001,709,800
24 Jan 202268.6471.0067.2970.5870.202,868,300
21 Jan 202271.2071.3269.2069.3268.942,235,200
20 Jan 202271.1073.1370.7071.1070.712,017,500
19 Jan 202271.5871.8870.3770.4670.081,589,500
18 Jan 202272.3272.6971.0771.3270.931,867,400
14 Jan 202271.8272.6371.6372.4572.061,894,700
13 Jan 202272.6773.3872.1472.4172.022,483,400
12 Jan 202272.5273.1172.1972.3271.931,122,600
11 Jan 202272.0772.4470.9372.4072.011,325,100
10 Jan 202272.4572.7871.3271.8471.451,409,100
07 Jan 202271.6972.0871.2572.0671.671,575,500
06 Jan 202271.1671.7070.3471.5071.111,835,700
05 Jan 202271.1671.8570.2870.3669.981,360,100
04 Jan 202270.0071.1669.9870.8370.441,573,400
03 Jan 202269.3070.1169.1869.5169.131,048,300
31 Dec 202168.9769.4868.8969.0468.66582,700
30 Dec 202169.7270.1069.0969.1268.74637,500
29 Dec 202169.1169.8468.7769.5769.19632,900
28 Dec 202168.8569.5968.6969.1468.76574,500
27 Dec 202168.1768.8967.8368.8468.47473,400
23 Dec 202167.9468.4767.7368.2767.90742,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...