Skip to main content
The Hartford Financial Services Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
118.21
+1.39 (1.19%)
At close: Nov 20, 2024, 4:00 PM
118.50
+0.29 (0.25%)
Pre-market: Nov 21, 2024, 6:22 AM EST

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024117.80118.66116.50118.21118.211.19%1,584,829
Nov 19, 2024116.93117.31115.80116.82116.82-1.11%1,664,626
Nov 18, 2024117.78118.50116.95118.13118.130.15%875,932
Nov 15, 2024116.95118.31116.60117.95117.951.31%1,260,025
Nov 14, 2024117.28117.62116.07116.43116.43-1.03%1,242,253
Nov 13, 2024117.56118.35117.33117.64117.64-0.22%1,126,711
Nov 12, 2024117.57118.51117.38117.90117.900.17%1,414,829
Nov 11, 2024118.00118.92117.59117.70117.700.23%1,059,142
Nov 8, 2024116.01117.73115.44117.43117.431.94%1,615,147
Nov 7, 2024115.99116.19114.83115.19115.19-1.31%1,154,525
Nov 6, 2024117.46117.64115.43116.72116.724.56%2,309,205
Nov 5, 2024111.12111.78110.60111.63111.630.42%1,184,528
Nov 4, 2024110.30111.21110.06111.16111.160.97%1,411,406
Nov 1, 2024111.08111.43109.93110.09110.09-0.32%2,056,261
Oct 31, 2024112.15113.02110.40110.44110.44-2.02%2,486,629
Oct 30, 2024112.93113.81112.36112.72112.720.52%1,498,498
Oct 29, 2024113.36113.84112.09112.14112.14-1.10%2,030,407
Oct 28, 2024113.40114.08112.81113.39113.391.01%1,741,304
Oct 25, 2024113.73114.64111.28112.26112.26-6.81%2,956,001
Oct 24, 2024120.00120.75119.77120.46120.460.51%1,474,854
Oct 23, 2024119.61120.31119.26119.85119.85-0.17%1,335,006
Oct 22, 2024120.14120.81118.53120.06120.06-0.72%1,142,240
Oct 21, 2024122.00122.41120.77120.93120.93-0.88%969,943
Oct 18, 2024122.33122.33121.02122.00122.00-0.27%1,299,026
Oct 17, 2024121.54123.23121.15122.33122.332.27%2,373,322
Oct 16, 2024118.81119.85118.20119.62119.620.87%1,222,548
Oct 15, 2024118.93120.36118.33118.59118.590.08%1,273,305
Oct 14, 2024117.99118.77117.11118.49118.490.96%779,957
Oct 11, 2024117.14118.01116.69117.36117.360.90%1,224,440
Oct 10, 2024118.35118.41115.59116.31116.310.02%1,423,840
Oct 9, 2024115.45117.27115.17116.29116.290.58%1,840,589
Oct 8, 2024115.00116.46114.84115.62115.621.03%1,590,137
Oct 7, 2024117.75118.37113.53114.44114.44-3.09%2,299,631
Oct 4, 2024115.55118.35115.55118.09118.091.23%1,318,648
Oct 3, 2024117.60117.71116.32116.66116.66-0.78%1,366,582
Oct 2, 2024117.53119.06117.36117.58117.58-0.32%1,160,717
Oct 1, 2024117.34118.50116.90117.96117.960.30%1,123,431
Sep 30, 2024116.75117.65115.26117.61117.610.71%1,481,856
Sep 27, 2024116.33117.37115.91116.78116.780.22%1,110,361
Sep 26, 2024116.00117.34115.79116.52116.52-0.09%1,747,424
Sep 25, 2024116.79117.18116.32116.63116.630.14%892,909
Sep 24, 2024116.71117.20116.18116.47116.47-0.44%925,624
Sep 23, 2024116.55117.40116.35116.98116.980.57%1,510,494
Sep 20, 2024115.33116.57114.78116.32116.320.33%3,178,055
Sep 19, 2024117.52117.52115.50115.94115.94-0.65%1,575,623
Sep 18, 2024117.33117.84116.43116.70116.70-0.32%984,800
Sep 17, 2024116.63117.52116.33117.07117.070.38%1,247,048
Sep 16, 2024116.19117.12115.89116.63116.631.10%1,292,825
Sep 13, 2024115.60115.60114.86115.36115.360.16%1,337,252
Sep 12, 2024113.94115.20113.77115.17115.170.97%945,561
Sep 11, 2024116.24116.24113.14114.06114.06-2.38%1,453,045
Sep 10, 2024117.27117.68115.68116.84116.84-0.06%1,569,467
Sep 9, 2024115.35117.31114.92116.91116.912.11%1,802,161
Sep 6, 2024115.17116.11114.32114.49114.49-0.51%1,281,883
Sep 5, 2024116.69116.95113.92115.08115.08-0.79%1,620,645
Sep 4, 2024117.00117.46115.72116.00116.00-0.15%1,204,167
Sep 3, 2024115.42116.83114.96116.18116.180.07%2,089,115
Aug 30, 2024116.15116.52115.20116.10115.63-0.04%2,096,765
Aug 29, 2024114.60116.32113.75116.15115.681.60%1,860,711
Aug 28, 2024113.48115.08113.18114.32113.860.76%1,240,169
Aug 27, 2024113.49114.10113.17113.46113.000.39%1,354,006
Aug 26, 2024112.98113.86112.50113.02112.570.36%815,330
Aug 23, 2024112.16112.74111.61112.62112.170.86%1,081,750
Aug 22, 2024111.20111.74110.97111.66111.210.49%731,822
Aug 21, 2024111.04111.20110.30111.12110.670.23%867,173
Aug 20, 2024110.98111.39110.49110.87110.42-0.29%1,022,807
Aug 19, 2024110.46111.63110.46111.19110.740.66%1,329,403
Aug 16, 2024110.22110.59109.59110.46110.020.30%1,510,723
Aug 15, 2024110.52111.29109.39110.13109.690.47%940,042
Aug 14, 2024108.21109.74108.05109.61109.171.53%994,574
Aug 13, 2024107.54108.09106.32107.96107.530.81%1,118,238
Aug 12, 2024108.54109.04106.84107.09106.66-1.03%1,466,275
Aug 9, 2024107.51108.34106.85108.20107.760.74%1,142,254
Aug 8, 2024105.48107.85105.48107.40106.972.06%985,997
Aug 7, 2024105.88107.22105.11105.23104.810.11%2,027,321
Aug 6, 2024105.32106.53104.67105.11104.690.24%1,618,886
Aug 5, 2024107.47107.84103.96104.86104.44-3.48%2,121,831
Aug 2, 2024108.86110.44106.95108.64108.20-0.89%1,850,189
Aug 1, 2024111.95112.00109.05109.62109.18-1.17%1,400,530
Jul 31, 2024111.64111.96110.48110.92110.47-0.77%1,868,873
Jul 30, 2024110.98112.65110.86111.78111.331.54%1,708,698
Jul 29, 2024109.50110.62109.16110.09109.650.42%1,772,781
Jul 26, 2024106.65109.68106.65109.63109.197.13%2,870,720
Jul 25, 2024102.39103.83102.16102.33101.920.38%1,381,987
Jul 24, 2024102.41102.82101.61101.94101.530.02%1,402,205
Jul 23, 2024102.22102.57101.48101.92101.51-0.16%1,188,080
Jul 22, 2024101.26102.61101.12102.08101.670.96%1,430,300
Jul 19, 2024104.91104.91101.02101.11100.70-3.76%1,805,867
Jul 18, 2024104.96106.93104.30105.06104.640.02%1,195,438
Jul 17, 2024103.41105.30103.30105.04104.621.99%1,498,876
Jul 16, 2024103.00104.11102.64102.99102.580.30%1,726,097
Jul 15, 2024101.94103.31101.62102.68102.270.91%1,050,637
Jul 12, 2024101.61102.22101.15101.75101.340.40%1,075,458
Jul 11, 202499.81101.6999.65101.34100.931.24%1,205,303
Jul 10, 2024100.03100.5299.53100.1099.700.35%2,013,594
Jul 9, 202499.15101.2499.1599.7599.350.61%1,307,292
Jul 8, 202499.21100.2699.1199.1598.750.45%1,222,824
Jul 5, 202499.3999.4798.1698.7198.31-0.91%992,728
Jul 3, 202499.82100.1999.0099.6299.22-0.41%1,103,664
Jul 2, 202498.99100.1998.96100.0399.630.14%1,692,883