NYSE - Nasdaq Real Time Price USD

The Hartford Financial Services Group, Inc. (HIG)

99.91 -0.12 (-0.12%)
As of 1:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 99.25 100.00 99.28 99.91 99.91 726,112
Apr 23, 2024 100.27 100.80 99.54 100.03 100.03 1,628,800
Apr 22, 2024 99.64 100.60 98.86 99.82 99.82 1,426,700
Apr 19, 2024 97.72 99.07 97.29 98.95 98.95 1,484,900
Apr 18, 2024 96.54 97.82 96.20 96.95 96.95 1,618,600
Apr 17, 2024 96.54 97.56 95.52 95.78 95.78 2,617,500
Apr 16, 2024 97.88 98.29 97.05 97.73 97.73 1,620,600
Apr 15, 2024 98.99 99.43 96.82 97.30 97.30 1,628,600
Apr 12, 2024 97.55 98.53 97.07 97.78 97.78 1,806,100
Apr 11, 2024 98.77 98.77 97.28 97.34 97.34 1,253,200
Apr 10, 2024 98.57 99.60 98.40 99.31 99.31 2,005,800
Apr 9, 2024 102.89 102.93 98.77 98.87 98.87 2,185,200
Apr 8, 2024 103.27 103.64 102.61 102.76 102.76 1,509,100
Apr 5, 2024 102.24 103.29 101.89 103.24 103.24 1,509,800
Apr 4, 2024 102.53 103.40 101.41 101.82 101.82 1,501,900
Apr 3, 2024 101.94 103.02 101.80 102.12 102.12 1,791,400
Apr 2, 2024 102.58 103.20 101.75 101.86 101.86 1,673,700
Apr 1, 2024 102.98 103.10 102.07 102.49 102.49 1,288,800
Mar 28, 2024 102.61 103.27 102.29 103.05 103.05 1,548,400
Mar 27, 2024 101.35 102.53 101.28 102.30 102.30 1,811,200
Mar 26, 2024 100.54 101.49 100.41 100.90 100.90 2,216,000
Mar 25, 2024 100.24 101.21 100.20 100.67 100.67 1,789,200
Mar 22, 2024 100.86 101.14 100.13 100.16 100.16 1,389,600
Mar 21, 2024 101.14 101.37 100.42 100.55 100.55 1,943,700
Mar 20, 2024 100.23 101.32 99.77 101.12 101.12 1,816,300
Mar 19, 2024 99.94 100.50 99.56 100.40 100.40 2,629,600
Mar 18, 2024 98.93 99.90 98.93 99.65 99.65 2,857,900
Mar 15, 2024 98.18 99.56 98.11 99.07 99.07 4,952,400
Mar 14, 2024 99.07 99.79 98.31 98.97 98.97 1,673,200
Mar 13, 2024 99.27 100.04 98.57 99.46 99.46 2,077,100
Mar 12, 2024 98.13 99.03 97.78 98.94 98.94 1,491,600
Mar 11, 2024 97.06 98.27 97.05 98.10 98.10 1,812,100
Mar 8, 2024 96.78 97.87 96.66 96.86 96.86 1,200,200
Mar 7, 2024 97.56 98.22 96.63 97.06 97.06 1,539,600
Mar 6, 2024 95.85 97.83 95.39 97.47 97.47 1,791,200
Mar 5, 2024 94.59 96.10 94.59 95.84 95.84 1,502,300
Mar 4, 2024 94.32 95.13 94.32 94.81 94.81 1,330,600
Mar 1, 2024 0.47 Dividend
Mar 1, 2024 95.06 95.39 94.35 94.45 94.45 1,208,900
Feb 29, 2024 95.60 96.05 95.15 95.84 95.37 3,661,200
Feb 28, 2024 95.85 96.24 95.43 95.61 95.14 1,586,200
Feb 27, 2024 95.20 95.82 94.95 95.74 95.27 1,414,800
Feb 26, 2024 95.85 96.64 95.36 95.38 94.91 1,457,000
Feb 23, 2024 94.59 96.10 94.57 95.88 95.41 1,735,900
Feb 22, 2024 94.10 94.90 93.78 94.52 94.06 1,707,700
Feb 21, 2024 94.02 94.19 93.41 93.92 93.46 1,407,500
Feb 20, 2024 92.71 94.12 92.54 93.43 92.97 1,856,900
Feb 16, 2024 92.94 93.69 92.66 93.06 92.60 1,201,500
Feb 15, 2024 91.64 93.26 91.64 93.08 92.62 1,421,600
Feb 14, 2024 90.91 91.65 90.66 91.46 91.01 1,402,200
Feb 13, 2024 91.44 91.65 89.79 90.56 90.12 1,391,200
Feb 12, 2024 91.03 91.91 90.78 91.02 90.57 1,593,600
Feb 9, 2024 89.19 90.91 89.19 90.81 90.36 1,607,200
Feb 8, 2024 89.81 90.10 89.04 89.73 89.29 1,488,600
Feb 7, 2024 89.87 90.32 89.62 89.85 89.41 2,158,400
Feb 6, 2024 90.10 90.63 89.48 89.70 89.26 1,763,300
Feb 5, 2024 89.84 90.65 88.81 90.05 89.61 2,084,300
Feb 2, 2024 89.09 91.85 88.06 90.32 89.88 4,470,000
Feb 1, 2024 86.23 87.15 85.34 87.07 86.64 3,317,400
Jan 31, 2024 88.20 88.40 86.85 86.96 86.53 2,397,500
Jan 30, 2024 86.90 87.67 86.79 87.63 87.20 1,624,000
Jan 29, 2024 86.55 86.85 86.32 86.82 86.39 1,223,300
Jan 26, 2024 87.14 87.20 86.56 86.81 86.38 1,292,800
Jan 25, 2024 87.06 87.34 86.05 87.12 86.69 1,955,800
Jan 24, 2024 86.17 86.92 86.04 86.42 86.00 1,612,900
Jan 23, 2024 85.54 86.06 85.49 85.77 85.35 1,386,800
Jan 22, 2024 85.28 86.04 85.19 85.66 85.24 1,590,700
Jan 19, 2024 83.97 85.16 83.73 85.02 84.60 3,015,200
Jan 18, 2024 81.90 83.02 81.87 82.99 82.58 1,280,900
Jan 17, 2024 82.24 83.20 82.17 82.38 81.98 1,588,700
Jan 16, 2024 82.07 82.63 81.91 82.51 82.11 2,334,400
Jan 12, 2024 83.17 83.38 81.69 82.16 81.76 1,619,700
Jan 11, 2024 82.31 82.95 81.94 82.79 82.38 1,555,800
Jan 10, 2024 81.95 82.49 81.83 82.43 82.03 1,180,000
Jan 9, 2024 81.89 82.15 81.05 81.87 81.47 1,237,500
Jan 8, 2024 82.65 82.97 81.29 82.01 81.61 1,497,900
Jan 5, 2024 81.55 83.04 81.55 82.82 82.41 1,430,600
Jan 4, 2024 81.72 82.97 81.72 82.00 81.60 1,570,900
Jan 3, 2024 81.68 82.35 81.37 81.39 80.99 1,622,300
Jan 2, 2024 80.63 81.54 80.63 81.40 81.00 1,239,400
Dec 29, 2023 80.50 80.65 80.00 80.38 79.99 798,000
Dec 28, 2023 80.01 80.61 80.01 80.42 80.03 863,100
Dec 27, 2023 79.45 80.04 79.33 79.97 79.58 1,130,400
Dec 26, 2023 79.59 80.12 79.42 79.80 79.41 858,900
Dec 22, 2023 79.44 79.75 79.19 79.57 79.18 1,396,000
Dec 21, 2023 79.37 79.80 78.33 79.07 78.68 1,438,500
Dec 20, 2023 80.72 80.95 79.50 79.51 79.12 1,724,400
Dec 19, 2023 80.47 81.07 80.17 81.04 80.64 1,592,600
Dec 18, 2023 80.28 80.77 79.88 80.46 80.07 1,725,900
Dec 15, 2023 80.44 80.65 79.33 79.84 79.45 4,743,900
Dec 14, 2023 80.66 80.75 79.69 80.33 79.94 2,812,600
Dec 13, 2023 79.51 80.73 79.37 80.66 80.26 1,713,800
Dec 12, 2023 78.91 79.91 78.85 79.81 79.42 1,516,800
Dec 11, 2023 78.50 79.07 78.34 78.80 78.41 952,000
Dec 8, 2023 78.31 78.40 77.82 78.28 77.90 1,021,800
Dec 7, 2023 78.60 78.78 78.08 78.29 77.91 1,589,600
Dec 6, 2023 79.06 79.65 78.19 78.39 78.01 1,194,000
Dec 5, 2023 78.50 79.48 78.16 78.97 78.58 1,593,400
Dec 4, 2023 77.59 78.67 77.59 78.63 78.24 1,462,300
Dec 1, 2023 77.99 78.62 77.67 77.82 77.44 2,109,200
Nov 30, 2023 0.47 Dividend
Nov 30, 2023 76.65 78.20 76.65 78.16 77.78 2,709,000
Nov 29, 2023 77.00 77.47 76.69 76.98 76.13 1,343,700
Nov 28, 2023 78.31 78.34 77.10 77.19 76.34 1,544,300
Nov 27, 2023 77.93 78.56 77.81 78.43 77.57 1,096,100
Nov 24, 2023 78.00 78.67 77.68 78.15 77.29 470,300
Nov 22, 2023 77.34 77.86 77.18 77.75 76.90 1,007,600
Nov 21, 2023 76.44 77.54 76.25 77.32 76.47 1,216,900
Nov 20, 2023 76.07 76.87 75.83 76.34 75.50 1,855,200
Nov 17, 2023 76.66 77.23 76.19 76.54 75.70 1,731,000
Nov 16, 2023 75.36 76.41 75.36 76.35 75.51 1,645,600
Nov 15, 2023 74.84 75.61 74.69 75.35 74.52 1,576,100
Nov 14, 2023 74.35 75.07 73.94 74.87 74.05 1,341,000
Nov 13, 2023 74.00 74.46 73.92 74.24 73.42 972,200
Nov 10, 2023 73.50 74.05 73.12 73.97 73.16 1,023,700
Nov 9, 2023 73.22 73.84 73.18 73.33 72.52 1,101,900
Nov 8, 2023 73.88 74.00 72.87 73.04 72.24 1,318,300
Nov 7, 2023 73.74 74.00 73.40 73.86 73.05 1,091,200
Nov 6, 2023 74.71 74.72 73.75 73.97 73.16 1,403,200
Nov 3, 2023 74.00 74.44 73.61 74.13 73.32 1,443,900
Nov 2, 2023 73.60 74.15 72.99 73.62 72.81 2,094,100
Nov 1, 2023 73.75 73.98 73.01 73.86 73.05 1,737,800
Oct 31, 2023 73.00 73.51 72.46 73.45 72.64 2,103,100
Oct 30, 2023 71.16 72.83 71.16 72.64 71.84 2,062,300
Oct 27, 2023 73.61 73.61 68.92 70.41 69.64 2,443,400
Oct 26, 2023 72.02 73.14 71.80 71.90 71.11 2,465,800
Oct 25, 2023 70.55 72.35 70.31 71.89 71.10 1,894,100
Oct 24, 2023 69.63 70.49 69.63 70.39 69.62 1,826,800
Oct 23, 2023 70.24 70.27 69.36 69.51 68.75 1,340,200
Oct 20, 2023 72.05 72.25 70.05 70.39 69.62 1,795,000
Oct 19, 2023 72.90 73.53 71.82 71.99 71.20 2,750,100
Oct 18, 2023 72.93 73.56 72.70 72.96 72.16 2,110,000
Oct 17, 2023 72.46 73.71 72.39 73.00 72.20 1,718,900
Oct 16, 2023 71.45 72.91 71.10 72.38 71.59 2,012,400
Oct 13, 2023 70.75 71.59 70.29 70.96 70.18 2,267,000
Oct 12, 2023 71.25 71.27 69.79 70.17 69.40 1,658,700
Oct 11, 2023 71.10 71.34 70.27 70.94 70.16 2,139,400
Oct 10, 2023 71.09 71.50 70.90 71.00 70.22 1,834,400
Oct 9, 2023 70.62 71.14 70.48 71.02 70.24 1,898,200
Oct 6, 2023 70.78 71.40 70.45 70.97 70.19 2,130,900
Oct 5, 2023 69.50 70.79 69.50 70.64 69.86 1,779,100
Oct 4, 2023 69.68 70.25 68.82 70.16 69.39 1,485,600
Oct 3, 2023 70.89 70.95 69.36 69.71 68.94 1,456,600
Oct 2, 2023 70.75 70.93 70.00 70.83 70.05 1,456,900
Sep 29, 2023 72.17 72.17 70.70 70.91 70.13 1,149,700
Sep 28, 2023 71.75 72.42 71.67 72.12 71.33 1,207,800
Sep 27, 2023 72.09 72.28 70.94 71.71 70.92 1,308,100
Sep 26, 2023 72.77 73.02 71.96 72.08 71.29 1,109,500
Sep 25, 2023 72.57 73.05 72.49 72.95 72.15 939,300
Sep 22, 2023 72.94 73.49 72.72 72.98 72.18 858,600
Sep 21, 2023 73.82 73.88 72.77 72.98 72.18 1,418,300
Sep 20, 2023 74.07 74.67 73.85 73.95 73.14 1,062,700
Sep 19, 2023 73.55 73.92 73.25 73.77 72.96 1,037,900
Sep 18, 2023 73.06 73.48 72.48 73.27 72.47 1,730,500
Sep 15, 2023 72.83 73.32 72.65 72.99 72.19 2,828,700
Sep 14, 2023 72.86 73.51 72.68 73.34 72.53 1,359,400
Sep 13, 2023 72.63 72.63 71.90 72.19 71.40 1,207,100
Sep 12, 2023 71.25 72.55 71.20 72.29 71.50 1,025,400
Sep 11, 2023 71.56 72.12 71.04 71.17 70.39 911,200
Sep 8, 2023 71.93 72.24 71.36 71.49 70.71 918,900
Sep 7, 2023 71.89 72.41 71.55 71.79 71.00 1,118,200
Sep 6, 2023 71.55 72.67 71.37 71.85 71.06 1,305,900
Sep 5, 2023 72.28 72.64 71.67 71.82 71.03 1,230,200
Sep 1, 2023 72.18 72.93 72.03 72.43 71.63 837,400
Aug 31, 2023 0.43 Dividend
Aug 31, 2023 71.90 71.97 71.51 71.82 71.03 1,553,200
Aug 30, 2023 72.42 72.73 72.12 72.16 70.95 917,600
Aug 29, 2023 72.26 72.43 71.54 72.29 71.08 812,600
Aug 28, 2023 71.88 72.34 71.50 71.93 70.72 779,500
Aug 25, 2023 71.77 72.23 71.29 71.79 70.58 1,070,900
Aug 24, 2023 71.13 72.40 70.96 71.60 70.40 890,600
Aug 23, 2023 71.18 71.57 71.06 71.32 70.12 976,300
Aug 22, 2023 71.15 71.62 70.86 71.03 69.84 836,100
Aug 21, 2023 71.95 72.19 70.98 71.41 70.21 844,400
Aug 18, 2023 71.11 72.07 71.00 71.82 70.61 1,280,200
Aug 17, 2023 72.63 72.98 71.45 71.46 70.26 1,064,500
Aug 16, 2023 72.37 73.15 72.19 72.34 71.12 910,800
Aug 15, 2023 72.56 72.72 72.16 72.18 70.97 1,449,800
Aug 14, 2023 73.65 73.86 73.16 73.27 72.04 1,420,600
Aug 11, 2023 72.94 73.78 72.94 73.60 72.36 1,009,600
Aug 10, 2023 73.33 74.20 73.05 73.15 71.92 1,375,700
Aug 9, 2023 73.12 73.75 72.76 72.84 71.62 1,090,900
Aug 8, 2023 73.16 73.25 72.29 73.08 71.85 1,258,500
Aug 7, 2023 72.96 73.92 72.69 73.64 72.40 1,135,800
Aug 4, 2023 72.67 73.53 72.42 72.52 71.30 1,617,300
Aug 3, 2023 71.82 72.90 71.50 72.60 71.38 1,214,700
Aug 2, 2023 71.90 72.95 71.75 72.19 70.98 1,457,400
Aug 1, 2023 71.73 72.26 71.32 71.99 70.78 1,565,900
Jul 31, 2023 72.01 72.82 71.43 71.88 70.67 1,838,900
Jul 28, 2023 76.56 76.83 71.63 72.24 71.03 3,699,200
Jul 27, 2023 75.94 76.73 75.55 76.07 74.79 2,034,900
Jul 26, 2023 74.84 76.09 74.76 75.66 74.39 1,583,900
Jul 25, 2023 74.69 74.85 74.22 74.51 73.26 1,411,100
Jul 24, 2023 74.14 75.11 74.14 74.84 73.58 1,031,700
Jul 21, 2023 75.00 75.00 74.12 74.16 72.91 1,072,600
Jul 20, 2023 73.13 74.68 72.92 74.64 73.39 1,573,600
Jul 19, 2023 72.41 73.00 72.04 72.43 71.21 1,434,800
Jul 18, 2023 72.18 73.14 72.13 72.64 71.42 942,200
Jul 17, 2023 70.54 72.37 70.26 72.22 71.01 1,465,700
Jul 14, 2023 72.66 72.66 70.41 70.50 69.32 2,254,300
Jul 13, 2023 71.80 72.99 71.80 72.49 71.27 1,164,600
Jul 12, 2023 73.49 73.88 72.45 72.60 71.38 1,398,100
Jul 11, 2023 72.42 73.16 72.42 73.15 71.92 1,267,300
Jul 10, 2023 72.65 73.29 72.36 72.50 71.28 927,300
Jul 7, 2023 72.14 73.42 72.14 72.73 71.51 1,521,100
Jul 6, 2023 71.72 72.53 71.52 72.40 71.18 1,333,600
Jul 5, 2023 71.65 72.08 71.04 72.04 70.83 1,349,500
Jul 3, 2023 71.89 72.85 71.78 72.30 71.09 478,600
Jun 30, 2023 71.66 72.40 71.32 72.02 70.81 1,258,100
Jun 29, 2023 70.35 71.41 70.12 71.33 70.13 1,128,000
Jun 28, 2023 71.38 71.38 70.07 70.28 69.10 1,509,100
Jun 27, 2023 71.05 71.56 70.68 71.38 70.18 1,455,100
Jun 26, 2023 70.50 70.98 69.71 70.32 69.14 1,293,500
Jun 23, 2023 69.62 70.73 69.07 70.47 69.29 3,072,300
Jun 22, 2023 71.03 71.03 69.70 70.10 68.92 1,353,400
Jun 21, 2023 70.18 71.02 69.72 70.78 69.59 1,722,400
Jun 20, 2023 71.38 71.65 70.53 70.60 69.41 2,043,700
Jun 16, 2023 71.38 71.98 71.08 71.88 70.67 2,609,100
Jun 15, 2023 70.50 71.39 70.33 71.06 69.87 1,380,700
Jun 14, 2023 71.76 72.09 70.48 70.64 69.45 1,879,800
Jun 13, 2023 71.55 72.49 71.43 71.67 70.47 1,270,800
Jun 12, 2023 71.10 71.62 70.81 71.44 70.24 1,428,700
Jun 9, 2023 70.83 71.79 70.62 71.32 70.12 1,109,100
Jun 8, 2023 71.61 71.77 70.79 71.00 69.81 1,695,400
Jun 7, 2023 70.83 72.00 70.38 71.77 70.56 1,524,000
Jun 6, 2023 70.16 70.82 69.82 70.59 69.40 1,212,000
Jun 5, 2023 70.60 70.66 69.79 69.94 68.76 1,092,500
Jun 2, 2023 69.48 70.99 69.32 70.55 69.36 1,530,800
Jun 1, 2023 68.72 69.14 68.33 68.89 67.73 1,905,000
May 31, 2023 0.43 Dividend
May 31, 2023 68.00 69.16 67.42 68.52 67.37 4,532,800
May 30, 2023 68.74 69.21 68.20 68.79 67.22 1,180,400
May 26, 2023 68.60 69.13 68.08 68.68 67.11 1,381,700
May 25, 2023 69.35 69.55 68.26 68.65 67.08 2,233,200
May 24, 2023 71.04 71.06 69.68 69.74 68.14 1,591,300
May 23, 2023 71.06 71.98 70.98 71.07 69.44 1,826,800
May 22, 2023 71.17 71.60 70.30 70.92 69.30 1,553,500
May 19, 2023 71.93 72.00 70.82 71.23 69.60 3,294,100
May 18, 2023 70.43 71.51 69.87 71.38 69.75 1,375,900
May 17, 2023 70.12 70.89 69.51 70.29 68.68 2,292,400
May 16, 2023 70.20 70.25 69.30 69.54 67.95 1,301,600
May 15, 2023 69.72 70.25 69.30 70.21 68.60 1,301,000
May 12, 2023 70.24 70.60 68.92 69.52 67.93 1,213,200
May 11, 2023 69.35 69.89 69.18 69.87 68.27 1,096,100
May 10, 2023 70.66 70.86 69.43 69.88 68.28 1,180,200
May 9, 2023 70.05 71.07 69.93 70.45 68.84 1,309,900
May 8, 2023 70.25 70.63 69.83 70.44 68.83 1,433,400
May 5, 2023 69.39 70.49 69.04 69.73 68.13 1,455,300
May 4, 2023 68.74 69.03 67.05 68.22 66.66 2,303,300
May 3, 2023 71.08 71.14 69.32 69.34 67.75 1,739,700
May 2, 2023 70.93 70.93 68.69 70.51 68.90 1,809,600
May 1, 2023 70.85 72.00 70.68 71.28 69.65 1,706,800
Apr 28, 2023 69.58 71.32 69.58 70.99 69.37 1,737,300
Apr 27, 2023 68.76 70.07 68.69 69.91 68.31 1,786,400
Apr 26, 2023 68.70 69.63 68.09 68.47 66.90 1,607,100
Apr 25, 2023 69.22 69.77 68.92 69.09 67.51 1,430,500
Apr 24, 2023 69.55 70.19 69.49 69.88 68.28 1,038,200

Related Tickers

CB Chubb Limited
242.31
-3.03%
 
ALL The Allstate Corporation
171.78
-2.00%
 
PGR The Progressive Corporation
211.24
-1.30%
 
CINF Cincinnati Financial Corporation
120.53
-0.25%
 
WRB W. R. Berkley Corporation
78.29
-1.01%
 
TRV The Travelers Companies, Inc.
214.18
-0.07%
 
L Loews Corporation
76.40
-0.42%
 
THG The Hanover Insurance Group, Inc.
133.88
+0.27%
 
AFG American Financial Group, Inc.
129.18
-0.41%
 
CNA CNA Financial Corporation
44.16
-0.07%