Skip to main content
The Hartford Financial Services Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
109.47
+2.41 (2.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024106.65109.78106.11109.47109.472.25%5,818,964
Dec 19, 2024107.60108.77106.85107.06107.06-1,620,328
Dec 18, 2024108.57109.67106.98107.06107.06-1.82%1,889,018
Dec 17, 2024109.85110.06108.51109.05109.05-1.52%2,117,033
Dec 16, 2024112.00112.77110.69110.73110.73-1.20%1,455,051
Dec 13, 2024111.99112.37111.21112.08112.081.05%1,615,671
Dec 12, 2024113.77114.57110.68110.92110.92-1.87%3,065,389
Dec 11, 2024113.29113.55111.60113.03113.030.04%1,875,154
Dec 10, 2024115.56115.56111.34112.98112.98-2.78%2,817,925
Dec 9, 2024119.38119.74115.61116.21116.21-2.79%2,023,557
Dec 6, 2024120.82121.59119.09119.54119.54-1.39%982,217
Dec 5, 2024121.07122.17120.76121.22121.220.51%1,087,903
Dec 4, 2024120.46120.99119.78120.60120.60-0.20%1,498,554
Dec 3, 2024121.95122.40120.38120.84120.84-0.31%1,156,236
Dec 2, 2024123.47123.54121.11121.22121.22-1.69%1,821,774
Nov 29, 2024124.02124.71123.20123.31122.78-0.35%816,408
Nov 27, 2024123.28124.90122.63123.74123.210.91%1,044,597
Nov 26, 2024121.62122.74121.06122.62122.100.91%1,034,374
Nov 25, 2024121.04122.33120.80121.52121.000.66%3,381,273
Nov 22, 2024119.49120.88119.49120.72120.200.90%1,063,950
Nov 21, 2024118.85120.06117.84119.64119.131.21%903,890
Nov 20, 2024117.80118.66116.50118.21117.711.19%1,584,829
Nov 19, 2024116.93117.31115.80116.82116.32-1.11%1,664,626
Nov 18, 2024117.78118.50116.95118.13117.630.15%875,932
Nov 15, 2024116.95118.31116.60117.95117.451.31%1,260,025
Nov 14, 2024117.28117.62116.07116.43115.93-1.03%1,242,253
Nov 13, 2024117.56118.35117.33117.64117.14-0.22%1,126,711
Nov 12, 2024117.57118.51117.38117.90117.400.17%1,414,829
Nov 11, 2024118.00118.92117.59117.70117.200.23%1,059,142
Nov 8, 2024116.01117.73115.44117.43116.931.94%1,615,147
Nov 7, 2024115.99116.19114.83115.19114.70-1.31%1,154,525
Nov 6, 2024117.46117.64115.43116.72116.224.56%2,309,205
Nov 5, 2024111.12111.78110.60111.63111.150.42%1,184,528
Nov 4, 2024110.30111.21110.06111.16110.690.97%1,411,406
Nov 1, 2024111.08111.43109.93110.09109.62-0.32%2,056,261
Oct 31, 2024112.15113.02110.40110.44109.97-2.02%2,486,629
Oct 30, 2024112.93113.81112.36112.72112.240.52%1,498,498
Oct 29, 2024113.36113.84112.09112.14111.66-1.10%2,030,407
Oct 28, 2024113.40114.08112.81113.39112.911.01%1,741,304
Oct 25, 2024113.73114.64111.28112.26111.78-6.81%2,956,001
Oct 24, 2024120.00120.75119.77120.46119.950.51%1,474,854
Oct 23, 2024119.61120.31119.26119.85119.34-0.17%1,335,006
Oct 22, 2024120.14120.81118.53120.06119.55-0.72%1,142,240
Oct 21, 2024122.00122.41120.77120.93120.41-0.88%969,943
Oct 18, 2024122.33122.33121.02122.00121.48-0.27%1,299,026
Oct 17, 2024121.54123.23121.15122.33121.812.27%2,373,322
Oct 16, 2024118.81119.85118.20119.62119.110.87%1,222,548
Oct 15, 2024118.93120.36118.33118.59118.080.08%1,273,305
Oct 14, 2024117.99118.77117.11118.49117.980.96%779,957
Oct 11, 2024117.14118.01116.69117.36116.860.90%1,224,440
Oct 10, 2024118.35118.41115.59116.31115.810.02%1,423,840
Oct 9, 2024115.45117.27115.17116.29115.790.58%1,840,589
Oct 8, 2024115.00116.46114.84115.62115.131.03%1,590,137
Oct 7, 2024117.75118.37113.53114.44113.95-3.09%2,299,631
Oct 4, 2024115.55118.35115.55118.09117.591.23%1,318,648
Oct 3, 2024117.60117.71116.32116.66116.16-0.78%1,366,582
Oct 2, 2024117.53119.06117.36117.58117.08-0.32%1,160,717
Oct 1, 2024117.34118.50116.90117.96117.460.30%1,123,431
Sep 30, 2024116.75117.65115.26117.61117.110.71%1,481,856
Sep 27, 2024116.33117.37115.91116.78116.280.22%1,110,361
Sep 26, 2024116.00117.34115.79116.52116.02-0.09%1,747,424
Sep 25, 2024116.79117.18116.32116.63116.130.14%892,909
Sep 24, 2024116.71117.20116.18116.47115.97-0.44%925,624
Sep 23, 2024116.55117.40116.35116.98116.480.57%1,510,494
Sep 20, 2024115.33116.57114.78116.32115.820.33%3,178,055
Sep 19, 2024117.52117.52115.50115.94115.45-0.65%1,575,623
Sep 18, 2024117.33117.84116.43116.70116.20-0.32%984,800
Sep 17, 2024116.63117.52116.33117.07116.570.38%1,247,048
Sep 16, 2024116.19117.12115.89116.63116.131.10%1,292,825
Sep 13, 2024115.60115.60114.86115.36114.870.16%1,337,252
Sep 12, 2024113.94115.20113.77115.17114.680.97%945,561
Sep 11, 2024116.24116.24113.14114.06113.57-2.38%1,453,045
Sep 10, 2024117.27117.68115.68116.84116.34-0.06%1,569,467
Sep 9, 2024115.35117.31114.92116.91116.412.11%1,802,161
Sep 6, 2024115.17116.11114.32114.49114.00-0.51%1,281,883
Sep 5, 2024116.69116.95113.92115.08114.59-0.79%1,620,645
Sep 4, 2024117.00117.46115.72116.00115.51-0.15%1,204,167
Sep 3, 2024115.42116.83114.96116.18115.680.07%2,089,115
Aug 30, 2024116.15116.52115.20116.10115.14-0.04%2,096,765
Aug 29, 2024114.60116.32113.75116.15115.191.60%1,860,711
Aug 28, 2024113.48115.08113.18114.32113.370.76%1,240,169
Aug 27, 2024113.49114.10113.17113.46112.520.39%1,354,006
Aug 26, 2024112.98113.86112.50113.02112.080.36%815,330
Aug 23, 2024112.16112.74111.61112.62111.690.86%1,081,750
Aug 22, 2024111.20111.74110.97111.66110.740.49%731,822
Aug 21, 2024111.04111.20110.30111.12110.200.23%867,173
Aug 20, 2024110.98111.39110.49110.87109.95-0.29%1,022,807
Aug 19, 2024110.46111.63110.46111.19110.270.66%1,329,403
Aug 16, 2024110.22110.59109.59110.46109.550.30%1,510,723
Aug 15, 2024110.52111.29109.39110.13109.220.47%940,042
Aug 14, 2024108.21109.74108.05109.61108.701.53%994,574
Aug 13, 2024107.54108.09106.32107.96107.070.81%1,118,238
Aug 12, 2024108.54109.04106.84107.09106.20-1.03%1,466,275
Aug 9, 2024107.51108.34106.85108.20107.300.74%1,142,254
Aug 8, 2024105.48107.85105.48107.40106.512.06%985,997
Aug 7, 2024105.88107.22105.11105.23104.360.11%2,027,321
Aug 6, 2024105.32106.53104.67105.11104.240.24%1,618,886
Aug 5, 2024107.47107.84103.96104.86103.99-3.48%2,121,831
Aug 2, 2024108.86110.44106.95108.64107.74-0.89%1,850,189
Aug 1, 2024111.95112.00109.05109.62108.71-1.17%1,400,530