Yahoo

Mail

Singapore markets close in 7 hours 12 minutes

Straits Times Index
3,213.64
+22.48(+0.70%)
Nikkei
26,600.31
+53.26(+0.20%)
Hang Seng
20,206.13
+255.92(+1.28%)
FTSE 100
7,464.80
+46.65(+0.63%)
BTC-USD
29,892.14
-877.20(-2.85%)
CMC Crypto 200
669.83
+427.15(+176.01%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	69.73	70.47	69.08	69.26	69.26	1,603,600
13 May 2022	69.53	70.22	68.94	69.55	69.55	2,220,800
12 May 2022	69.86	70.47	68.35	69.10	69.10	2,233,100
11 May 2022	70.11	71.50	69.74	69.80	69.80	1,447,100
10 May 2022	71.19	71.93	69.27	70.02	70.02	1,874,900
09 May 2022	71.57	72.13	70.52	70.80	70.80	2,209,100
06 May 2022	71.96	72.54	71.22	72.11	72.11	1,583,400
05 May 2022	72.48	73.30	71.29	72.01	72.01	1,645,600
04 May 2022	70.94	73.41	70.68	73.26	73.26	2,090,500
03 May 2022	70.65	71.93	69.92	70.67	70.67	2,834,000
02 May 2022	70.62	70.81	68.64	70.10	70.10	2,786,200
29 Apr 2022	70.25	72.65	69.23	69.93	69.93	3,152,800
28 Apr 2022	70.68	71.43	69.27	71.27	71.27	2,324,800
27 Apr 2022	70.11	70.81	69.69	69.99	69.99	2,611,900
26 Apr 2022	70.69	71.68	69.92	69.94	69.94	1,379,200
25 Apr 2022	71.05	71.48	69.52	71.40	71.40	2,637,300
22 Apr 2022	73.02	73.02	71.43	71.51	71.51	2,390,000
21 Apr 2022	75.67	76.00	72.96	73.11	73.11	2,497,500
20 Apr 2022	73.58	74.98	73.58	74.65	74.65	1,450,300
19 Apr 2022	75.29	75.86	72.22	73.47	73.47	2,691,200
18 Apr 2022	74.57	75.83	74.57	75.05	75.05	1,300,200
14 Apr 2022	75.42	76.00	74.89	74.95	74.95	1,309,300
13 Apr 2022	74.00	75.40	73.92	75.35	75.35	1,401,100
12 Apr 2022	74.51	75.60	74.22	74.41	74.41	1,948,100
11 Apr 2022	74.32	75.30	73.81	74.12	74.12	1,631,300
08 Apr 2022	73.02	74.48	72.37	74.13	74.13	1,839,300
07 Apr 2022	71.83	72.66	71.04	72.45	72.45	1,720,300
06 Apr 2022	71.43	72.82	71.26	71.93	71.93	1,872,100
05 Apr 2022	71.03	72.61	71.03	71.47	71.47	1,649,300
04 Apr 2022	72.27	72.37	70.81	71.02	71.02	1,586,700
01 Apr 2022	72.17	73.04	72.01	72.54	72.54	1,534,900
31 Mar 2022	73.79	73.98	71.80	71.81	71.81	2,129,400
30 Mar 2022	73.56	73.99	73.07	73.52	73.52	1,333,300
29 Mar 2022	73.15	73.50	72.54	73.38	73.38	1,954,400
28 Mar 2022	72.68	72.68	71.60	72.40	72.40	1,299,900
25 Mar 2022	71.68	72.83	71.68	72.71	72.71	2,028,500
24 Mar 2022	71.02	71.81	70.69	71.64	71.64	2,562,200
23 Mar 2022	71.33	71.90	70.77	70.88	70.88	2,173,000
22 Mar 2022	72.08	72.81	71.44	71.78	71.78	2,259,200
21 Mar 2022	71.65	72.50	70.58	71.51	71.51	1,907,000
18 Mar 2022	70.07	70.96	68.87	70.85	70.85	7,605,900
17 Mar 2022	69.24	70.50	68.93	70.34	70.34	2,877,300
16 Mar 2022	68.75	69.76	67.72	69.74	69.74	3,276,000
15 Mar 2022	68.27	68.41	67.07	68.09	68.09	1,669,300
14 Mar 2022	67.42	68.70	66.56	67.50	67.50	3,115,400
11 Mar 2022	67.68	68.44	66.72	66.95	66.95	2,391,600
10 Mar 2022	66.59	67.47	65.89	66.86	66.86	2,227,500
09 Mar 2022	67.89	68.88	67.62	67.89	67.89	1,832,800
08 Mar 2022	66.21	67.65	64.96	65.92	65.92	2,348,100
07 Mar 2022	66.67	66.90	65.19	65.38	65.38	3,010,000
04 Mar 2022	67.98	68.04	66.34	67.47	67.47	2,977,900
03 Mar 2022	69.42	69.78	68.40	69.27	69.27	1,182,100
02 Mar 2022	67.18	69.49	67.09	69.18	69.18	1,528,100
01 Mar 2022	68.73	69.11	66.15	66.49	66.49	2,789,400
28 Feb 2022	68.56	69.80	68.31	69.48	69.48	2,283,200
28 Feb 2022	0.385 Dividend
25 Feb 2022	67.96	70.89	67.66	70.74	70.36	1,829,500
24 Feb 2022	67.72	68.01	65.46	67.48	67.11	2,813,000
23 Feb 2022	70.68	70.97	69.21	69.41	69.03	2,196,300
22 Feb 2022	70.73	71.28	69.67	70.31	69.93	2,010,500
18 Feb 2022	70.30	71.36	70.23	70.53	70.15	1,299,500
17 Feb 2022	70.84	71.46	70.28	70.62	70.24	1,325,800
16 Feb 2022	70.73	71.77	70.50	71.22	70.83	1,186,900
15 Feb 2022	70.28	71.95	70.12	71.01	70.62	1,500,400
14 Feb 2022	71.68	72.11	68.96	69.66	69.28	3,247,900
11 Feb 2022	72.69	73.39	71.26	71.54	71.15	2,303,600
10 Feb 2022	72.67	74.91	72.49	72.96	72.56	2,561,100
09 Feb 2022	72.96	73.76	72.90	73.02	72.62	1,564,700
08 Feb 2022	70.91	73.07	70.50	72.76	72.36	2,585,300
07 Feb 2022	70.31	70.86	69.89	70.23	69.85	3,098,000
04 Feb 2022	70.05	71.55	68.38	70.52	70.14	3,954,300
03 Feb 2022	73.39	73.64	71.92	72.19	71.80	2,549,500
02 Feb 2022	71.70	73.37	71.70	73.12	72.72	1,838,700
01 Feb 2022	71.59	72.32	70.93	72.12	71.73	1,720,700
31 Jan 2022	70.53	71.92	70.17	71.87	71.48	2,507,600
28 Jan 2022	69.92	71.25	69.69	71.20	70.81	2,095,100
27 Jan 2022	70.55	71.85	69.45	69.87	69.49	1,792,400
26 Jan 2022	70.36	71.53	69.42	70.23	69.85	1,430,200
25 Jan 2022	69.96	70.99	68.58	70.38	70.00	1,709,800
24 Jan 2022	68.64	71.00	67.29	70.58	70.20	2,868,300
21 Jan 2022	71.20	71.32	69.20	69.32	68.94	2,235,200
20 Jan 2022	71.10	73.13	70.70	71.10	70.71	2,017,500
19 Jan 2022	71.58	71.88	70.37	70.46	70.08	1,589,500
18 Jan 2022	72.32	72.69	71.07	71.32	70.93	1,867,400
14 Jan 2022	71.82	72.63	71.63	72.45	72.06	1,894,700
13 Jan 2022	72.67	73.38	72.14	72.41	72.02	2,483,400
12 Jan 2022	72.52	73.11	72.19	72.32	71.93	1,122,600
11 Jan 2022	72.07	72.44	70.93	72.40	72.01	1,325,100
10 Jan 2022	72.45	72.78	71.32	71.84	71.45	1,409,100
07 Jan 2022	71.69	72.08	71.25	72.06	71.67	1,575,500
06 Jan 2022	71.16	71.70	70.34	71.50	71.11	1,835,700
05 Jan 2022	71.16	71.85	70.28	70.36	69.98	1,360,100
04 Jan 2022	70.00	71.16	69.98	70.83	70.44	1,573,400
03 Jan 2022	69.30	70.11	69.18	69.51	69.13	1,048,300
31 Dec 2021	68.97	69.48	68.89	69.04	68.66	582,700
30 Dec 2021	69.72	70.10	69.09	69.12	68.74	637,500
29 Dec 2021	69.11	69.84	68.77	69.57	69.19	632,900
28 Dec 2021	68.85	69.59	68.69	69.14	68.76	574,500
27 Dec 2021	68.17	68.89	67.83	68.84	68.47	473,400
23 Dec 2021	67.94	68.47	67.73	68.27	67.90	742,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,213.64+22.48(+0.70%)

Nikkei26,600.31+53.26(+0.20%)

Hang Seng20,206.13+255.92(+1.28%)

FTSE 1007,464.80+46.65(+0.63%)

BTC-USD29,892.14-877.20(-2.85%)

CMC Crypto 200669.83+427.15(+176.01%)

The Hartford Financial Services Group, Inc. (HIG)

Straits Times Index
3,213.64
+22.48(+0.70%)

Nikkei
26,600.31
+53.26(+0.20%)

Hang Seng
20,206.13
+255.92(+1.28%)

FTSE 100
7,464.80
+46.65(+0.63%)

BTC-USD
29,892.14
-877.20(-2.85%)

CMC Crypto 200
669.83
+427.15(+176.01%)