Home

Hartford Finl Services Gp (HIG)

132.25
-0.65 (-0.49%)
NYSE · Last Trade: Oct 2nd, 9:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hartford Finl Services Gp (HIG)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025132.61134.40132.45132.901,296,439132.90
9/30/2025132.57133.68132.13133.39969,524133.39
9/29/2025133.13133.13131.74132.251,002,836132.25
9/26/2025132.66134.12132.24133.11929,172133.11
9/25/2025132.28133.86131.06131.571,744,576131.57
9/24/2025131.30132.50131.30131.851,540,313131.85
9/23/2025130.28132.46130.00131.811,462,149131.81
9/22/2025130.58131.24129.95130.711,167,934130.71
9/19/2025131.88131.88129.79130.953,393,658130.95
9/18/2025129.98132.06129.98131.411,402,931131.41
9/17/2025129.88131.28129.88130.651,168,641130.65
9/16/2025131.65132.10129.57129.652,306,373129.65
9/15/2025132.59133.32131.44131.461,277,200131.46
9/12/2025132.62133.43132.12132.521,127,441132.52
9/11/2025131.56133.40131.28133.221,531,282133.22
9/10/2025130.19131.32129.48131.241,222,031131.24
9/09/2025130.14131.71130.03130.841,605,127130.84
9/08/2025131.07131.51129.67130.641,265,454130.64
9/05/2025134.81135.01130.75131.671,975,152131.67
9/04/2025134.05135.17133.69134.701,758,869134.70
9/03/2025131.67133.30131.39133.151,224,533133.15
9/02/2025131.90132.40130.81131.911,278,240131.91
8/29/2025132.58133.24131.93132.311,142,841131.79
8/28/2025132.84132.84131.88132.221,013,804131.70
8/27/2025132.74133.83132.74133.071,150,171132.55
8/26/2025132.16133.09132.12132.831,701,360132.31
8/25/2025133.55133.95132.63132.631,021,714132.11
8/22/2025134.04134.94133.52134.021,459,319133.49
8/21/2025133.60134.01133.08133.201,075,429132.68
8/20/2025132.12134.12132.01133.971,653,240133.44
8/19/2025129.54131.84129.35131.811,088,212131.29
8/18/2025130.00130.09129.31129.76956,950129.25
8/15/2025131.95131.98130.39130.562,700,466130.05
8/14/2025131.17131.44130.48131.34886,000130.82
8/13/2025129.93131.25129.41130.941,181,555130.43
8/12/2025128.53129.25128.29129.02939,001128.51
8/11/2025128.45129.24128.18128.341,127,620127.84
8/08/2025127.44128.66127.28128.16954,416127.66
8/07/2025128.88129.79126.99127.211,172,740126.71
8/06/2025128.22129.24127.24128.811,426,340128.30
8/05/2025126.79127.97125.84127.571,760,959127.07
8/04/2025123.50126.30123.11126.211,489,429125.71
8/01/2025124.42124.42122.69123.001,797,758122.52
7/31/2025124.33126.17124.04124.391,367,846123.90
7/30/2025125.15125.78123.94124.632,037,874124.14
7/29/2025123.67126.87122.23124.642,734,427124.15
7/28/2025123.00123.36120.95121.241,860,505120.76
7/25/2025123.07124.33123.07123.351,415,441122.86
7/24/2025122.76123.65122.11123.041,524,301122.56
7/23/2025123.39123.92122.07123.231,624,840122.75
7/22/2025121.65123.52121.24123.211,408,328122.73
7/21/2025122.62123.31121.34121.371,116,160120.89
7/18/2025122.90124.20122.76122.861,608,552122.38
7/17/2025120.05122.56120.05122.332,090,541121.85
7/16/2025120.23121.58119.61120.551,698,845120.08
7/15/2025122.05122.42119.64119.731,748,330119.26
7/14/2025120.67122.96120.51122.911,692,362122.43
7/11/2025121.10121.68120.47120.941,124,735120.47
7/10/2025122.06122.11120.68121.951,589,425121.47
7/09/2025123.43123.43121.36121.871,993,309121.39
7/08/2025122.78123.58122.20122.461,437,226121.98
7/07/2025124.56125.24123.00123.511,421,430123.03
7/03/2025123.61125.20122.93124.99937,213124.50
7/02/2025126.30126.87121.75122.901,760,046122.42