The Hartford Financial Services Group, Inc. (HIG-PG) NYSE
24.91
-0.046(-0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.91
-0.046(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 25.05 | 24.91 | 24.91 | 25.06 | 24.91 | 25,860 |
| March 12, 2026 | 24.95 | 24.96 | 24.96 | 25.06 | 24.9 | 20,369 |
| March 11, 2026 | 25.1 | 24.98 | 24.98 | 25.1 | 24.97 | 19,463 |
| March 10, 2026 | 25 | 25.11 | 25.11 | 25.13 | 24.95 | 13,220 |
| March 09, 2026 | 24.99 | 25.01 | 25.01 | 25.05 | 24.88 | 19,807 |
| March 06, 2026 | 25.1 | 24.99 | 24.99 | 25.11 | 24.99 | 10,173 |
| March 05, 2026 | 25.14 | 25.1 | 25.1 | 25.18 | 25.1 | 16,857 |
| March 04, 2026 | 25.13 | 25.1 | 25.1 | 25.18 | 25.02 | 20,421 |
| March 03, 2026 | 25.1 | 25.1 | 25.1 | 25.12 | 25.02 | 15,368 |
| March 02, 2026 | 25.03 | 25.15 | 25.15 | 25.17 | 25.03 | 14,186 |
| February 27, 2026 | 25 | 25.08 | 25.08 | 25.08 | 24.92 | 66,855 |
| February 26, 2026 | 25.06 | 25 | 25 | 25.17 | 25 | 13,854 |
| February 25, 2026 | 25.1 | 25.1 | 25.1 | 25.12 | 25 | 9,682 |
| February 24, 2026 | 25.05 | 25.05 | 25.05 | 25.1 | 25.05 | 16,447 |
| February 23, 2026 | 25.12 | 25.05 | 25.05 | 25.12 | 25 | 14,298 |
| February 20, 2026 | 25.06 | 25.03 | 0 | 25.13 | 25.02 | 18,909 |
| February 19, 2026 | 25.12 | 25.09 | 0 | 25.15 | 25.04 | 9,824 |
| February 18, 2026 | 25.12 | 25.06 | 0 | 25.14 | 25.04 | 11,745 |
| February 17, 2026 | 25.13 | 25.16 | 0 | 25.17 | 25.06 | 27,098 |
| February 13, 2026 | 25.08 | 25.06 | 0 | 25.11 | 24.98 | 8,266 |
| February 12, 2026 | 25.09 | 25.04 | 0 | 25.13 | 24.91 | 17,345 |
| February 11, 2026 | 25 | 25.01 | 0 | 25.06 | 25 | 6,842 |
| February 10, 2026 | 25 | 25.03 | 0 | 25.03 | 24.95 | 8,706 |
| February 09, 2026 | 24.93 | 24.92 | 0 | 24.94 | 24.9 | 8,673 |
| February 06, 2026 | 24.91 | 24.96 | 0 | 25 | 24.9 | 19,799 |
| February 05, 2026 | 24.9 | 24.88 | 0 | 24.91 | 24.81 | 14,230 |
| February 04, 2026 | 24.94 | 24.81 | 0 | 24.97 | 24.77 | 23,112 |
| February 03, 2026 | 24.9 | 24.86 | 0 | 25 | 24.86 | 31,262 |
| February 02, 2026 | 24.81 | 24.98 | 0 | 25 | 24.81 | 40,829 |
| January 30, 2026 | 25.13 | 25.12 | 0 | 25.23 | 25.08 | 32,110 |
| January 29, 2026 | 25.18 | 25.22 | 0 | 25.23 | 25.09 | 24,836 |
| January 28, 2026 | 25.18 | 25.25 | 0 | 25.25 | 25.15 | 20,219 |
| January 27, 2026 | 25.24 | 25.25 | 0 | 25.26 | 25.15 | 14,736 |
| January 26, 2026 | 25.2 | 25.22 | 0 | 25.31 | 25.2 | 11,243 |
| January 23, 2026 | 25.15 | 25.26 | 0 | 25.3 | 25.15 | 7,989 |
| January 22, 2026 | 25.12 | 25.21 | 0 | 25.3 | 25.12 | 14,557 |
| January 21, 2026 | 25.03 | 25.11 | 0 | 25.15 | 25.02 | 7,828 |
| January 20, 2026 | 25.1 | 25.1 | 0 | 25.11 | 25.02 | 17,749 |
| January 16, 2026 | 25.15 | 25.13 | 0 | 25.26 | 25.13 | 22,461 |
| January 15, 2026 | 25.2 | 25.2 | 0 | 25.27 | 25.18 | 13,302 |
| January 14, 2026 | 25.15 | 25.16 | 0 | 25.29 | 25.15 | 16,871 |
| January 13, 2026 | 25.18 | 25.2 | 0 | 25.29 | 25.14 | 15,219 |
| January 12, 2026 | 25.06 | 25.21 | 0 | 25.21 | 25.03 | 19,624 |
| January 09, 2026 | 25.11 | 25.09 | 0 | 25.15 | 25.03 | 23,410 |
| January 08, 2026 | 25.09 | 25.08 | 0 | 25.15 | 25.07 | 15,734 |
| January 07, 2026 | 25.18 | 25.04 | 0 | 25.23 | 25.03 | 21,810 |
| January 06, 2026 | 25.25 | 25.11 | 0 | 25.25 | 25.08 | 18,884 |
| January 05, 2026 | 25.22 | 25.2 | 0 | 25.32 | 25.15 | 12,737 |
| January 02, 2026 | 25.05 | 25.14 | 0 | 25.23 | 25.03 | 13,995 |
| December 31, 2025 | 25 | 25.03 | 0 | 25.04 | 24.93 | 31,138 |
| December 30, 2025 | 25 | 24.98 | 0 | 25 | 24.94 | 18,036 |
| December 29, 2025 | 25 | 24.99 | 0 | 25.04 | 24.96 | 26,963 |
| December 26, 2025 | 24.87 | 25 | 0 | 25.05 | 24.86 | 38,410 |
| December 24, 2025 | 24.81 | 24.93 | 0 | 24.98 | 24.81 | 24,182 |
| December 23, 2025 | 24.9 | 24.84 | 0 | 24.9 | 24.75 | 26,438 |
| December 22, 2025 | 24.86 | 24.9 | 0 | 24.98 | 24.83 | 28,228 |
| December 19, 2025 | 24.86 | 24.91 | 0 | 25.03 | 24.82 | 18,137 |
| December 18, 2025 | 25.02 | 24.94 | 0 | 25.07 | 24.82 | 61,168 |
| December 17, 2025 | 24.91 | 25 | 0 | 25.03 | 24.91 | 32,016 |
| December 16, 2025 | 24.88 | 25.01 | 0 | 25.03 | 24.87 | 36,126 |