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

130.35

-1.32(-1.00%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025134.81131.67131.67135.01130.751.45M
September 04, 2025134.05134.7134.7135.17133.691.76M
September 03, 2025131.67133.15133.15133.3131.391.22M
September 02, 2025131.9131.91131.91132.4130.811.28M
August 29, 2025132.58132.31132.31133.24131.931.14M
August 28, 2025132.84132.22132.22132.84131.881.01M
August 27, 2025132.74133.07133.07133.83132.741.15M
August 26, 2025132.16132.83132.83133.09132.121.7M
August 25, 2025133.55132.63132.63133.95132.631.02M
August 22, 2025134.04134.02134.02134.94133.521.45M
August 21, 2025133.6133.2133.2134.01133.081.08M
August 20, 2025132.12133.97133.97134.12132.011.65M
August 19, 2025129.54131.81131.81131.84129.351.09M
August 18, 2025130129.76129.76130.09129.31946,089
August 15, 2025131.95130.56130.56131.98130.392.7M
August 14, 2025131.17131.34131.34131.44130.48885,800
August 13, 2025129.93130.97130.97131.22129.41855,363
August 12, 2025128.53129.02129.02129.25128.29939,001
August 11, 2025128.45128.34128.34129.24128.181.13M
August 08, 2025127.44128.16128.16128.66127.28954,416
August 07, 2025128.88127.21127.21129.79126.991.17M
August 06, 2025128.22128.81128.81129.24127.241.43M
August 05, 2025126.79127.57127.57127.97125.841.76M
August 04, 2025123.5126.21126.21126.3123.111.49M
August 01, 2025124.42123123124.42122.691.8M
July 31, 2025125.06124.39124.39126.17124.051.37M
July 30, 2025125.15124.63124.63125.79123.942.04M
July 29, 2025123.67124.64124.64126.87122.232.73M
July 28, 2025123121.24121.24123.36120.951.86M
July 25, 2025123.07123.35123.35124.33123.071.42M
July 24, 2025122.76123.04123.04123.65122.111.52M
July 23, 2025123.39123.23123.23123.92122.071.62M
July 22, 2025121.65123.21123.21123.52121.241.41M
July 21, 2025122.62121.37121.37123.31121.341.12M
July 18, 2025122.9122.86122.86124.2122.761.61M
July 17, 2025120.05122.33122.33122.57120.052.09M
July 16, 2025120.23120.55120.55121.58119.611.7M
July 15, 2025122.05119.73119.73122.42119.641.75M
July 14, 2025120.67122.91122.91122.96120.511.69M
July 11, 2025121.1120.94120.94121.68120.471.12M
July 10, 2025122.06121.95121.95122.12120.681.59M
July 09, 2025123.43121.87121.87123.43121.361.99M
July 08, 2025122.78122.46122.46123.59122.21.44M
July 07, 2025124.56123.51123.51125.241231.42M
July 03, 2025123.61124.99124.99125.2122.93937,213
July 02, 2025126.3122.9122.9126.87121.751.76M
July 01, 2025126.76126.6126.6127.55125.631.31M
June 30, 2025124.69126.87126.87127.15124.591.94M
June 27, 2025124.54124.68124.68125.74124.083.62M
June 26, 2025124.44124.74124.74125.5124.31.91M
June 25, 2025126.18124.06124.06126.44123.881.28M
June 24, 2025127.43126.58126.58127.7126.391.42M
June 23, 2025126.24127.43127.43127.53125.411.04M
June 20, 2025125.43126.12126.12126.97125.032.97M
June 18, 2025125.38124.9124.9126.29124.731.47M
June 17, 2025125.13125.53125.53125.81124.651.32M
June 16, 2025125.85125.86125.86127.14125.611.54M
June 13, 2025125.96125.23125.23126.46124.78861,947
June 12, 2025124.09126.26126.26126.34123.981.12M
June 11, 2025124.62124.37124.37125.12123.791.34M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved