Home

Hartford Finl Services Gp (HIG)

121.95
+0.08 (0.07%)
NYSE · Last Trade: Jul 10th, 9:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hartford Finl Services Gp (HIG)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2025122.06122.11120.68121.951,589,425121.95
7/09/2025123.43123.43121.36121.871,993,309121.87
7/08/2025122.78123.58122.20122.461,437,226122.46
7/07/2025124.56125.24123.00123.511,421,430123.51
7/03/2025123.61125.20122.93124.99937,213124.99
7/02/2025126.30126.87121.75122.901,760,046122.90
7/01/2025126.76127.55125.63126.601,314,098126.60
6/30/2025124.69127.15124.58126.871,937,133126.87
6/27/2025124.54125.74124.08124.683,615,945124.68
6/26/2025124.44125.50124.30124.741,912,269124.74
6/25/2025126.18126.44123.88124.001,279,940124.00
6/24/2025127.43127.70126.39126.581,417,112126.58
6/23/2025126.24127.53125.41127.431,042,737127.43
6/20/2025125.43126.97125.03126.122,967,278126.12
6/18/2025125.38126.29124.73124.901,473,424124.90
6/17/2025125.13125.81124.65125.531,322,229125.53
6/16/2025125.85127.14125.61125.861,541,239125.86
6/13/2025125.96126.46124.78125.23861,947125.23
6/12/2025124.09126.34123.97126.261,124,464126.26
6/11/2025124.62125.12123.79124.371,343,115124.37
6/10/2025126.18126.58124.41124.901,244,696124.90
6/09/2025129.09129.17124.93126.871,167,712126.87
6/06/2025129.39129.71128.40129.331,115,182129.33
6/05/2025128.14128.51126.91128.041,052,430128.04
6/04/2025129.99130.04127.90127.941,422,547127.94
6/03/2025129.42130.32126.87129.991,347,332129.99
6/02/2025128.84129.89127.89129.871,265,434129.87
5/30/2025129.95130.77129.47129.844,803,048129.32
5/29/2025129.08130.34129.06130.251,288,305129.73
5/28/2025130.49131.24129.05129.221,869,141128.70
5/27/2025129.60131.08128.84130.981,787,942130.46
5/23/2025128.35129.31127.85128.921,472,582128.40
5/22/2025129.76130.09128.10129.051,289,613128.53
5/21/2025130.79131.59129.44129.621,681,114129.10
5/20/2025130.99131.90130.88131.211,019,238130.69
5/19/2025131.08132.09130.57131.671,205,054131.14
5/16/2025129.27131.26129.08131.121,569,462130.59
5/15/2025126.84129.65126.51129.251,805,465128.73
5/14/2025127.94128.01125.82126.141,727,568125.64
5/13/2025128.75129.75127.92127.931,955,322127.42
5/12/2025128.31128.65125.22128.641,587,966128.13
5/09/2025128.10128.45127.26127.521,350,259127.01
5/08/2025127.65129.54127.65128.211,484,407127.70
5/07/2025126.70128.53126.32127.781,168,864127.27
5/06/2025124.96127.00124.76126.581,404,067126.07
5/05/2025125.04126.52124.23125.711,449,103125.21
5/02/2025123.03125.94122.56125.661,614,635125.16
5/01/2025121.33123.08120.86121.841,771,354121.35
4/30/2025121.94123.13120.00122.671,871,751122.18
4/29/2025120.23122.66120.23122.221,814,480121.73
4/28/2025118.82120.67118.81120.411,581,079119.93
4/25/2025119.06120.34116.66118.761,813,977118.28
4/24/2025118.19119.77117.43119.241,699,429118.76
4/23/2025118.78120.21118.38119.051,595,556118.57
4/22/2025116.16119.18115.68118.741,059,896118.26
4/21/2025117.02117.98113.27114.221,336,512113.76
4/17/2025117.10118.87116.63117.801,403,365117.33
4/16/2025118.38120.14116.48117.151,506,907116.68
4/15/2025118.12118.70117.06117.161,128,139116.69
4/14/2025117.18118.98116.61117.671,168,703117.20
4/11/2025114.79116.98112.81116.051,351,162115.58