Hartford Financial Servic... (HIG)
NYSE: HIG
· Real-Time Price · USD
131.68
-3.02 (-2.24%)
At close: Sep 05, 2025, 3:59 PM
131.88
0.15%
After-hours: Sep 05, 2025, 07:45 PM EDT
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 134.05 | 135.17 | 133.69 | 134.70 | 134.70 | 1.16% | 1,758,366 |
| Sep 3, 2025 | 131.67 | 133.30 | 131.39 | 133.15 | 133.15 | 0.94% | 1,224,614 |
| Sep 2, 2025 | 131.90 | 132.40 | 130.81 | 131.91 | 131.91 | -0.30% | 1,278,250 |
| Aug 29, 2025 | 132.58 | 133.24 | 131.93 | 132.31 | 131.79 | 0.07% | 1,142,841 |
| Aug 28, 2025 | 132.84 | 132.84 | 131.88 | 132.22 | 131.70 | -0.64% | 1,013,804 |
| Aug 27, 2025 | 132.74 | 133.83 | 132.74 | 133.07 | 132.55 | 0.18% | 1,150,200 |
| Aug 26, 2025 | 132.16 | 133.09 | 132.12 | 132.83 | 132.31 | 0.15% | 1,701,321 |
| Aug 25, 2025 | 133.55 | 133.95 | 132.63 | 132.63 | 132.11 | -1.04% | 1,021,714 |
| Aug 22, 2025 | 134.04 | 134.94 | 133.52 | 134.02 | 133.49 | 0.62% | 1,459,319 |
| Aug 21, 2025 | 133.60 | 134.01 | 133.08 | 133.20 | 132.68 | -0.57% | 1,075,429 |
| Aug 20, 2025 | 132.12 | 134.12 | 132.01 | 133.97 | 133.44 | 1.64% | 1,653,250 |
| Aug 19, 2025 | 129.54 | 131.84 | 129.35 | 131.81 | 131.29 | 1.58% | 1,088,264 |
| Aug 18, 2025 | 130.00 | 130.09 | 129.31 | 129.76 | 129.25 | -0.61% | 957,008 |
| Aug 15, 2025 | 131.95 | 131.98 | 130.39 | 130.56 | 130.05 | -0.59% | 2,700,500 |
| Aug 14, 2025 | 131.17 | 131.44 | 130.48 | 131.34 | 130.82 | 0.31% | 885,800 |
| Aug 13, 2025 | 129.93 | 131.25 | 129.41 | 130.94 | 130.43 | 1.49% | 1,181,600 |
| Aug 12, 2025 | 128.53 | 129.25 | 128.29 | 129.02 | 128.51 | 0.53% | 939,001 |
| Aug 11, 2025 | 128.45 | 129.24 | 128.18 | 128.34 | 127.84 | 0.14% | 1,127,620 |
| Aug 8, 2025 | 127.44 | 128.66 | 127.28 | 128.16 | 127.66 | 0.75% | 954,416 |
| Aug 7, 2025 | 128.88 | 129.79 | 126.99 | 127.21 | 126.71 | -1.24% | 1,172,740 |