The Hartford Financial Services Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
116.52
-0.11 (-0.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 116.00 | 117.34 | 115.79 | 116.52 | 116.52 | -0.09% | 1,445,251 |
| Sep 25, 2024 | 116.79 | 117.18 | 116.32 | 116.63 | 116.63 | 0.14% | 892,909 |
| Sep 24, 2024 | 116.71 | 117.20 | 116.18 | 116.47 | 116.47 | -0.44% | 925,624 |
| Sep 23, 2024 | 116.55 | 117.40 | 116.35 | 116.98 | 116.98 | 0.57% | 1,510,494 |
| Sep 20, 2024 | 115.33 | 116.57 | 114.78 | 116.32 | 116.32 | 0.33% | 3,178,055 |
| Sep 19, 2024 | 117.52 | 117.52 | 115.50 | 115.94 | 115.94 | -0.65% | 1,575,623 |
| Sep 18, 2024 | 117.33 | 117.84 | 116.43 | 116.70 | 116.70 | -0.32% | 984,800 |
| Sep 17, 2024 | 116.63 | 117.52 | 116.33 | 117.07 | 117.07 | 0.38% | 1,247,048 |
| Sep 16, 2024 | 116.19 | 117.12 | 115.89 | 116.63 | 116.63 | 1.10% | 1,292,825 |
| Sep 13, 2024 | 115.60 | 115.60 | 114.86 | 115.36 | 115.36 | 0.16% | 1,337,252 |
| Sep 12, 2024 | 113.94 | 115.20 | 113.77 | 115.17 | 115.17 | 0.97% | 945,561 |
| Sep 11, 2024 | 116.24 | 116.24 | 113.14 | 114.06 | 114.06 | -2.38% | 1,453,045 |
| Sep 10, 2024 | 117.27 | 117.68 | 115.68 | 116.84 | 116.84 | -0.06% | 1,569,467 |
| Sep 9, 2024 | 115.35 | 117.31 | 114.92 | 116.91 | 116.91 | 2.11% | 1,802,161 |
| Sep 6, 2024 | 115.17 | 116.11 | 114.32 | 114.49 | 114.49 | -0.51% | 1,281,883 |
| Sep 5, 2024 | 116.69 | 116.95 | 113.92 | 115.08 | 115.08 | -0.79% | 1,620,645 |
| Sep 4, 2024 | 117.00 | 117.46 | 115.72 | 116.00 | 116.00 | -0.15% | 1,204,167 |
| Sep 3, 2024 | 115.42 | 116.83 | 114.96 | 116.18 | 116.18 | 0.07% | 2,089,115 |
| Aug 30, 2024 | 116.15 | 116.52 | 115.20 | 116.10 | 115.63 | -0.04% | 2,096,765 |
| Aug 29, 2024 | 114.60 | 116.32 | 113.75 | 116.15 | 115.68 | 1.60% | 1,860,711 |
| Aug 28, 2024 | 113.48 | 115.08 | 113.18 | 114.32 | 113.86 | 0.76% | 1,240,169 |
| Aug 27, 2024 | 113.49 | 114.10 | 113.17 | 113.46 | 113.00 | 0.39% | 1,354,006 |
| Aug 26, 2024 | 112.98 | 113.86 | 112.50 | 113.02 | 112.57 | 0.36% | 815,330 |
| Aug 23, 2024 | 112.16 | 112.74 | 111.61 | 112.62 | 112.17 | 0.86% | 1,081,750 |
| Aug 22, 2024 | 111.20 | 111.74 | 110.97 | 111.66 | 111.21 | 0.49% | 731,822 |
| Aug 21, 2024 | 111.04 | 111.20 | 110.30 | 111.12 | 110.67 | 0.23% | 867,173 |
| Aug 20, 2024 | 110.98 | 111.39 | 110.49 | 110.87 | 110.42 | -0.29% | 1,022,807 |
| Aug 19, 2024 | 110.46 | 111.63 | 110.46 | 111.19 | 110.74 | 0.66% | 1,329,403 |
| Aug 16, 2024 | 110.22 | 110.59 | 109.59 | 110.46 | 110.02 | 0.30% | 1,510,723 |
| Aug 15, 2024 | 110.52 | 111.29 | 109.39 | 110.13 | 109.69 | 0.47% | 940,042 |
| Aug 14, 2024 | 108.21 | 109.74 | 108.05 | 109.61 | 109.17 | 1.53% | 994,574 |
| Aug 13, 2024 | 107.54 | 108.09 | 106.32 | 107.96 | 107.53 | 0.81% | 1,118,238 |
| Aug 12, 2024 | 108.54 | 109.04 | 106.84 | 107.09 | 106.66 | -1.03% | 1,466,275 |
| Aug 9, 2024 | 107.51 | 108.34 | 106.85 | 108.20 | 107.76 | 0.74% | 1,142,254 |
| Aug 8, 2024 | 105.48 | 107.85 | 105.48 | 107.40 | 106.97 | 2.06% | 985,997 |
| Aug 7, 2024 | 105.88 | 107.22 | 105.11 | 105.23 | 104.81 | 0.11% | 2,027,321 |
| Aug 6, 2024 | 105.32 | 106.53 | 104.67 | 105.11 | 104.69 | 0.24% | 1,618,886 |
| Aug 5, 2024 | 107.47 | 107.84 | 103.96 | 104.86 | 104.44 | -3.48% | 2,121,831 |
| Aug 2, 2024 | 108.86 | 110.44 | 106.95 | 108.64 | 108.20 | -0.89% | 1,850,189 |
| Aug 1, 2024 | 111.95 | 112.00 | 109.05 | 109.62 | 109.18 | -1.17% | 1,400,530 |
| Jul 31, 2024 | 111.64 | 111.96 | 110.48 | 110.92 | 110.47 | -0.77% | 1,868,873 |
| Jul 30, 2024 | 110.98 | 112.65 | 110.86 | 111.78 | 111.33 | 1.54% | 1,708,698 |
| Jul 29, 2024 | 109.50 | 110.62 | 109.16 | 110.09 | 109.65 | 0.42% | 1,772,781 |
| Jul 26, 2024 | 106.65 | 109.68 | 106.65 | 109.63 | 109.19 | 7.13% | 2,870,720 |
| Jul 25, 2024 | 102.39 | 103.83 | 102.16 | 102.33 | 101.92 | 0.38% | 1,381,987 |
| Jul 24, 2024 | 102.41 | 102.82 | 101.61 | 101.94 | 101.53 | 0.02% | 1,402,205 |
| Jul 23, 2024 | 102.22 | 102.57 | 101.48 | 101.92 | 101.51 | -0.16% | 1,188,080 |
| Jul 22, 2024 | 101.26 | 102.61 | 101.12 | 102.08 | 101.67 | 0.96% | 1,430,300 |
| Jul 19, 2024 | 104.91 | 104.91 | 101.02 | 101.11 | 100.70 | -3.76% | 1,805,867 |
| Jul 18, 2024 | 104.96 | 106.93 | 104.30 | 105.06 | 104.64 | 0.02% | 1,195,438 |
| Jul 17, 2024 | 103.41 | 105.30 | 103.30 | 105.04 | 104.62 | 1.99% | 1,498,876 |
| Jul 16, 2024 | 103.00 | 104.11 | 102.64 | 102.99 | 102.58 | 0.30% | 1,726,097 |
| Jul 15, 2024 | 101.94 | 103.31 | 101.62 | 102.68 | 102.27 | 0.91% | 1,050,637 |
| Jul 12, 2024 | 101.61 | 102.22 | 101.15 | 101.75 | 101.34 | 0.40% | 1,075,458 |
| Jul 11, 2024 | 99.81 | 101.69 | 99.65 | 101.34 | 100.93 | 1.24% | 1,205,303 |
| Jul 10, 2024 | 100.03 | 100.52 | 99.53 | 100.10 | 99.70 | 0.35% | 2,013,594 |
| Jul 9, 2024 | 99.15 | 101.24 | 99.15 | 99.75 | 99.35 | 0.61% | 1,307,292 |
| Jul 8, 2024 | 99.21 | 100.26 | 99.11 | 99.15 | 98.75 | 0.45% | 1,222,824 |
| Jul 5, 2024 | 99.39 | 99.47 | 98.16 | 98.71 | 98.31 | -0.91% | 992,728 |
| Jul 3, 2024 | 99.82 | 100.19 | 99.00 | 99.62 | 99.22 | -0.41% | 1,103,664 |
| Jul 2, 2024 | 98.99 | 100.19 | 98.96 | 100.03 | 99.63 | 0.14% | 1,692,883 |
| Jul 1, 2024 | 101.47 | 102.13 | 99.41 | 99.89 | 99.49 | -0.65% | 1,960,618 |
| Jun 28, 2024 | 101.20 | 101.89 | 100.01 | 100.54 | 100.14 | -2.15% | 3,119,892 |
| Jun 27, 2024 | 102.17 | 102.81 | 101.52 | 102.75 | 102.34 | 0.50% | 990,802 |
| Jun 26, 2024 | 102.96 | 103.04 | 100.95 | 102.24 | 101.83 | -1.26% | 1,039,019 |
| Jun 25, 2024 | 104.48 | 105.20 | 103.42 | 103.54 | 103.12 | -0.84% | 1,033,991 |
| Jun 24, 2024 | 103.01 | 104.78 | 102.77 | 104.42 | 104.00 | 1.44% | 1,089,911 |
| Jun 21, 2024 | 103.50 | 103.50 | 102.18 | 102.94 | 102.53 | -0.72% | 2,973,696 |
| Jun 20, 2024 | 103.00 | 103.96 | 102.48 | 103.69 | 103.27 | 1.15% | 1,274,226 |
| Jun 18, 2024 | 100.92 | 102.60 | 100.92 | 102.51 | 102.10 | 1.25% | 1,250,757 |
| Jun 17, 2024 | 99.52 | 101.58 | 99.52 | 101.24 | 100.83 | 1.78% | 1,240,124 |
| Jun 14, 2024 | 98.84 | 99.66 | 98.41 | 99.47 | 99.07 | -0.25% | 1,325,417 |
| Jun 13, 2024 | 99.76 | 99.76 | 98.25 | 99.72 | 99.32 | 0.32% | 1,756,682 |
| Jun 12, 2024 | 99.81 | 100.30 | 98.99 | 99.40 | 99.00 | -0.03% | 1,234,556 |
| Jun 11, 2024 | 100.33 | 100.36 | 99.00 | 99.43 | 99.03 | -1.43% | 1,580,552 |
| Jun 10, 2024 | 100.50 | 100.92 | 99.93 | 100.87 | 100.46 | 0.02% | 1,093,267 |
| Jun 7, 2024 | 100.28 | 101.51 | 100.03 | 100.85 | 100.44 | 1.09% | 877,460 |
| Jun 6, 2024 | 100.39 | 100.93 | 99.34 | 99.76 | 99.36 | -0.44% | 806,765 |
| Jun 5, 2024 | 100.65 | 100.98 | 99.58 | 100.20 | 99.80 | -0.38% | 1,203,536 |
| Jun 4, 2024 | 101.16 | 101.67 | 99.95 | 100.58 | 100.18 | -1.01% | 1,479,018 |
| Jun 3, 2024 | 102.71 | 102.75 | 100.75 | 101.61 | 101.20 | -1.78% | 1,123,868 |
| May 31, 2024 | 101.32 | 103.49 | 101.15 | 103.45 | 102.56 | 2.18% | 2,559,083 |
| May 30, 2024 | 99.48 | 101.56 | 99.12 | 101.24 | 100.37 | 1.49% | 1,109,250 |
| May 29, 2024 | 100.10 | 100.80 | 99.65 | 99.75 | 98.89 | -0.58% | 1,644,553 |
| May 28, 2024 | 101.02 | 101.47 | 100.26 | 100.33 | 99.47 | -0.94% | 1,560,827 |
| May 24, 2024 | 101.00 | 101.60 | 101.00 | 101.28 | 100.41 | 0.63% | 1,298,079 |
| May 23, 2024 | 102.10 | 102.35 | 100.48 | 100.65 | 99.78 | -1.69% | 1,264,780 |
| May 22, 2024 | 101.84 | 102.74 | 101.79 | 102.38 | 101.50 | 0.25% | 1,876,734 |
| May 21, 2024 | 102.22 | 102.82 | 101.95 | 102.12 | 101.24 | 0.04% | 970,886 |
| May 20, 2024 | 103.35 | 103.42 | 101.94 | 102.08 | 101.20 | -1.06% | 1,272,545 |
| May 17, 2024 | 102.79 | 103.57 | 102.47 | 103.17 | 102.28 | 0.98% | 3,411,864 |
| May 16, 2024 | 101.90 | 102.67 | 101.30 | 102.17 | 101.29 | 1.55% | 1,924,856 |
| May 15, 2024 | 101.00 | 101.54 | 100.01 | 100.61 | 99.74 | -0.71% | 1,449,497 |
| May 14, 2024 | 100.60 | 101.62 | 100.55 | 101.33 | 100.46 | 0.79% | 1,183,270 |
| May 13, 2024 | 101.78 | 102.21 | 100.47 | 100.54 | 99.67 | -1.32% | 1,272,572 |
| May 10, 2024 | 101.85 | 102.39 | 101.54 | 101.89 | 101.01 | 0.55% | 1,360,281 |
| May 9, 2024 | 99.45 | 101.52 | 99.41 | 101.33 | 100.46 | 1.66% | 1,535,713 |
| May 8, 2024 | 99.73 | 100.25 | 99.40 | 99.68 | 98.82 | 0.34% | 1,112,682 |
| May 7, 2024 | 99.54 | 99.80 | 99.13 | 99.34 | 98.48 | 0.21% | 1,060,215 |
| May 6, 2024 | 98.58 | 99.15 | 98.31 | 99.13 | 98.28 | 1.26% | 1,431,341 |