The Hartford Financial Services Group, Inc. - HIG-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.13	25.02	25.02	25.14	25	12,574
September 25, 2025	25.08	25.08	25.08	25.13	25.05	9,674
September 24, 2025	25.26	25.12	25.12	25.27	25.02	17,345
September 23, 2025	25.3	25.18	25.18	25.3	25.15	7,223
September 22, 2025	25.21	25.23	25.23	25.3	25.2	6,644
September 19, 2025	25.23	25.22	25.22	25.24	25.2	3,923
September 18, 2025	25.18	25.22	25.22	25.29	25.16	8,531
September 17, 2025	25.17	25.21	25.21	25.32	25.15	15,336
September 16, 2025	25.21	25.17	25.17	25.24	25.16	11,019
September 15, 2025	25.4	25.2	25.2	25.4	25.09	25,376
September 12, 2025	25.21	25.4	25.4	25.41	25.21	7,179
September 11, 2025	25.21	25.39	25.39	25.46	25.21	9,077
September 10, 2025	25.25	25.26	25.26	25.35	25.22	8,798
September 09, 2025	25.32	25.3	25.3	25.32	25.21	9,670
September 08, 2025	25.2	25.29	25.29	25.35	25.19	6,220
September 05, 2025	25.24	25.2	25.2	25.24	25.15	4,146
September 04, 2025	25.08	25.12	25.12	25.14	25.08	8,110
September 03, 2025	25.03	25.07	25.07	25.1	25.03	7,410
September 02, 2025	25	25.03	25.03	25.11	24.99	24,466
August 29, 2025	25.11	25	25	25.11	24.98	52,954
August 28, 2025	25.11	25.09	25.09	25.19	25.08	8,495
August 27, 2025	25.1	25.12	25.12	25.15	25.08	6,692
August 26, 2025	25.08	25.08	25.08	25.12	25.04	9,820
August 25, 2025	25.15	25.08	25.08	25.15	25.08	8,045
August 22, 2025	25.15	25.2	25.2	25.29	25.07	15,076
August 21, 2025	25.16	25.11	25.11	25.16	25.08	21,439
August 20, 2025	25.06	25.08	25.08	25.15	25.05	16,387
August 19, 2025	25.03	25.09	25.09	25.17	25.03	8,731
August 18, 2025	25.07	25.03	25.03	25.07	25	31,970
August 15, 2025	25.1	25.02	25.02	25.1	25	21,714
August 14, 2025	25.06	25.01	25.01	25.06	24.97	20,221
August 13, 2025	25.02	25.03	25.03	25.03	24.99	10,101
August 12, 2025	24.94	24.96	24.96	24.97	24.85	22,674
August 11, 2025	24.86	24.9	24.9	24.95	24.86	13,601
August 08, 2025	24.88	24.88	24.88	24.91	24.8	24,578
August 07, 2025	24.83	24.84	24.84	24.92	24.8	12,677
August 06, 2025	25.02	24.78	24.78	25.05	24.75	45,341
August 05, 2025	24.99	24.97	24.97	25.02	24.93	19,596
August 04, 2025	24.87	24.99	24.99	25	24.86	19,630
August 01, 2025	24.95	24.91	24.91	24.97	24.8	22,604
July 31, 2025	25.1	25.16	24.79	25.21	25.1	43,404
July 30, 2025	25.03	25.06	24.69	25.16	24.99	38,978
July 29, 2025	25.08	25.15	24.77	25.15	25.02	7,872
July 28, 2025	25.03	25.02	24.65	25.1	25.02	9,001
July 25, 2025	25.02	25	24.63	25.03	25	17,079
July 24, 2025	24.91	25	24.63	25.02	24.91	13,792
July 23, 2025	25	24.96	24.59	25.03	24.95	18,662
July 22, 2025	24.98	24.98	24.61	25	24.9	23,165
July 21, 2025	25.08	24.97	24.97	25.08	24.9	56,369
July 18, 2025	25.1	25	25	25.1	24.95	21,345
July 17, 2025	25.02	25.02	25.02	25.09	24.99	50,948
July 16, 2025	25.01	25	25	25.18	24.95	17,990
July 15, 2025	25.08	25.01	25.01	25.08	25.01	15,166
July 14, 2025	25.15	25.08	25.08	25.15	25.05	16,328
July 11, 2025	25.24	25.16	25.16	25.26	25.16	12,046
July 10, 2025	25.17	25.3	25.3	25.3	25.16	9,282
July 09, 2025	25.1	25.17	25.17	25.24	25.06	10,065
July 08, 2025	25.12	25.12	25.12	25.2	25.01	23,314
July 07, 2025	25.09	25.06	25.06	25.14	25.03	13,706
July 03, 2025	25.2	25.14	25.14	25.2	25.06	7,171

The Hartford Financial Services Group, Inc. (HIG-PG) NYSE