Hartford Finl Services Gp (HIG)

137.80
-1.04 (-0.75%)
NYSE · Last Trade: Jan 1st, 6:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hartford Finl Services Gp (HIG)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025138.81138.81137.78137.80719,853137.80
12/30/2025138.82139.12138.38138.84484,787138.84
12/29/2025138.95139.19138.26138.81877,125138.81
12/26/2025139.50140.01138.52138.67510,954138.67
12/24/2025138.94140.43138.31139.72674,880139.72
12/23/2025139.89140.50138.49139.081,123,605139.08
12/22/2025138.20140.38138.20139.55981,068139.55
12/19/2025138.51139.29138.21139.014,073,225139.01
12/18/2025137.62139.32137.33138.931,585,708138.93
12/17/2025137.80138.86137.17138.361,888,195138.36
12/16/2025139.29139.92137.12137.771,828,118137.77
12/15/2025135.83138.70135.44138.672,287,164138.67
12/12/2025135.79136.14134.93135.301,495,400135.30
12/11/2025130.93136.06130.41135.292,295,580135.29
12/10/2025130.18130.87129.74130.241,976,197130.24
12/09/2025130.21131.36129.91130.041,029,744130.04
12/08/2025129.72130.34128.30129.731,412,843129.73
12/05/2025131.50131.60129.07129.432,138,566129.43
12/04/2025132.50133.70131.60131.861,566,524131.86
12/03/2025135.13135.67132.67133.041,765,373133.04
12/02/2025135.22135.68134.29135.101,837,670135.10
12/01/2025136.31137.13135.15135.501,705,970135.50
11/28/2025137.93138.29137.03137.03630,050136.43
11/26/2025137.90138.56137.39137.391,055,979136.79
11/25/2025137.41138.64137.04137.571,284,815136.97
11/24/2025137.04137.49135.13136.643,168,584136.04
11/21/2025135.50137.43134.64136.451,502,982135.85
11/20/2025133.96135.24133.26134.771,822,789134.18
11/19/2025133.16133.48131.40132.181,367,659131.60
11/18/2025131.55133.59131.08133.12928,642132.54
11/17/2025134.57134.78131.77132.061,466,257131.48
11/14/2025134.43135.27133.43133.851,228,106133.26
11/13/2025132.92134.24132.68133.681,379,476133.09
11/12/2025130.92133.53130.92132.671,140,749132.09
11/11/2025131.14131.98130.66131.17833,669130.60
11/10/2025128.56131.22128.56130.861,275,717130.29
11/07/2025128.34129.63128.34129.411,074,717128.84
11/06/2025128.42129.44127.89127.941,007,394127.38
11/05/2025128.72129.99128.01128.231,484,600127.67
11/04/2025124.69128.04124.34127.941,762,056127.38
11/03/2025123.68124.37122.69124.271,371,668123.73
10/31/2025122.33125.00122.33124.181,734,733123.64
10/30/2025122.72124.08122.71123.461,319,096122.92
10/29/2025121.40122.93120.68122.362,149,438121.82
10/28/2025121.39123.55120.33122.692,553,193122.15
10/27/2025125.45125.63123.96124.971,714,699124.42
10/24/2025125.72125.72124.39125.111,460,785124.56
10/23/2025125.93125.93124.32125.251,389,445124.70
10/22/2025125.79126.04124.67124.881,559,563124.33
10/21/2025123.74125.20123.14125.101,841,166124.55
10/20/2025125.00125.29123.39123.851,481,798123.31
10/17/2025124.01125.31123.48124.461,835,414123.92
10/16/2025125.10125.28123.58123.992,247,244123.45
10/15/2025130.41130.41127.64128.661,744,161128.10
10/14/2025129.05131.40128.87131.181,343,805130.61
10/13/2025128.67129.72127.93128.741,012,990128.18
10/10/2025131.04131.57128.82129.021,485,409128.46
10/09/2025133.16133.76129.71130.131,585,204129.56
10/08/2025134.63135.00132.87133.011,069,915132.43
10/07/2025132.66133.96132.11133.811,333,382133.22
10/06/2025133.34134.26132.09132.541,453,862131.96
10/03/2025132.69134.22132.62133.461,052,542132.88
10/02/2025132.19133.18131.36132.941,007,845132.36