Hartford Financial Servic... (HIG)
124.33
-0.53 (-0.42%)
At close: Apr 03, 2025, 1:52 PM
Hartford Financial Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 123.26 | 125.08 | 122.73 | 124.86 | 0.47 | 0.38% | 1,346,068 |
| Apr 1, 2025 | 123.94 | 124.87 | 122.70 | 124.39 | 0.66 | 0.53% | 1,243,300 |
| Mar 31, 2025 | 122.11 | 124.64 | 121.72 | 123.73 | 1.51 | 1.24% | 2,137,200 |
| Mar 28, 2025 | 123.62 | 124.20 | 121.96 | 122.22 | -0.76 | -0.62% | 1,324,800 |
| Mar 27, 2025 | 123.49 | 123.49 | 122.38 | 122.98 | 0.32 | 0.26% | 1,640,134 |
| Mar 26, 2025 | 122.04 | 123.70 | 122.04 | 122.66 | 1.20 | 0.99% | 1,033,700 |
| Mar 25, 2025 | 121.57 | 122.62 | 120.33 | 121.46 | 0.38 | 0.31% | 1,873,700 |
| Mar 24, 2025 | 120.15 | 121.27 | 119.70 | 121.08 | 1.83 | 1.53% | 1,570,564 |
| Mar 21, 2025 | 119.56 | 120.42 | 118.58 | 119.25 | -0.42 | -0.35% | 3,803,100 |
| Mar 20, 2025 | 118.98 | 120.38 | 118.66 | 119.67 | 0.00 | 0.00% | 1,348,438 |
| Mar 19, 2025 | 118.87 | 119.93 | 118.38 | 119.67 | 0.76 | 0.64% | 1,758,320 |
| Mar 18, 2025 | 120.54 | 121.29 | 118.80 | 118.91 | -1.55 | -1.29% | 1,820,800 |
| Mar 17, 2025 | 118.41 | 121.01 | 118.22 | 120.46 | 1.57 | 1.32% | 1,982,481 |
| Mar 14, 2025 | 116.82 | 119.14 | 115.80 | 118.89 | 2.39 | 2.05% | 1,283,429 |
| Mar 13, 2025 | 116.33 | 118.05 | 116.24 | 116.50 | 0.72 | 0.62% | 1,180,500 |
| Mar 12, 2025 | 117.00 | 117.48 | 114.28 | 115.78 | -1.41 | -1.20% | 1,622,800 |
| Mar 11, 2025 | 117.23 | 118.19 | 116.24 | 117.19 | -0.16 | -0.14% | 1,699,100 |
| Mar 10, 2025 | 116.77 | 119.48 | 116.68 | 117.35 | -0.45 | -0.38% | 1,636,400 |
| Mar 7, 2025 | 116.46 | 118.58 | 116.22 | 117.80 | 1.11 | 0.95% | 2,104,000 |
| Mar 6, 2025 | 117.31 | 117.40 | 115.64 | 116.69 | -1.03 | -0.87% | 1,100,800 |
| Mar 5, 2025 | 116.84 | 118.31 | 116.27 | 117.72 | 0.74 | 0.63% | 1,596,100 |
| Mar 4, 2025 | 119.41 | 120.00 | 116.91 | 116.98 | -2.79 | -2.33% | 2,332,700 |
| Mar 3, 2025 | 118.26 | 120.15 | 118.21 | 119.77 | 1.49 | 1.26% | 2,146,400 |
| Feb 28, 2025 | 118.20 | 119.22 | 116.69 | 118.28 | 0.81 | 0.69% | 4,524,600 |
| Feb 27, 2025 | 116.06 | 118.13 | 115.45 | 117.47 | 1.89 | 1.64% | 1,362,815 |
| Feb 26, 2025 | 116.19 | 116.99 | 114.84 | 115.58 | -0.83 | -0.71% | 1,382,677 |
| Feb 25, 2025 | 114.70 | 116.79 | 114.24 | 116.41 | 2.59 | 2.28% | 2,113,433 |
| Feb 24, 2025 | 111.63 | 114.14 | 111.14 | 113.82 | 2.38 | 2.14% | 1,963,388 |
| Feb 21, 2025 | 112.39 | 112.78 | 111.22 | 111.44 | -0.93 | -0.83% | 2,403,711 |
| Feb 20, 2025 | 112.40 | 112.69 | 111.05 | 112.37 | -0.57 | -0.50% | 1,135,900 |
| Feb 19, 2025 | 112.57 | 113.26 | 111.96 | 112.94 | 0.12 | 0.11% | 1,661,700 |
| Feb 18, 2025 | 112.31 | 113.07 | 111.70 | 112.82 | 0.84 | 0.75% | 1,462,600 |
| Feb 14, 2025 | 112.20 | 112.75 | 111.86 | 111.98 | -0.30 | -0.27% | 1,848,544 |
| Feb 13, 2025 | 111.48 | 112.48 | 110.94 | 112.28 | 1.08 | 0.97% | 1,224,500 |
| Feb 12, 2025 | 110.84 | 111.84 | 110.04 | 111.20 | -0.24 | -0.22% | 1,758,500 |
| Feb 11, 2025 | 112.22 | 112.43 | 110.83 | 111.44 | -0.52 | -0.46% | 1,080,817 |
| Feb 10, 2025 | 113.34 | 113.65 | 111.89 | 111.96 | -1.56 | -1.37% | 1,573,500 |
| Feb 7, 2025 | 113.41 | 113.84 | 112.90 | 113.52 | 0.04 | 0.04% | 1,219,500 |
| Feb 6, 2025 | 114.42 | 114.42 | 112.55 | 113.48 | -0.13 | -0.11% | 1,280,636 |
| Feb 5, 2025 | 112.76 | 113.65 | 112.14 | 113.61 | 1.64 | 1.46% | 1,851,800 |
| Feb 4, 2025 | 112.16 | 113.28 | 111.53 | 111.97 | -0.33 | -0.29% | 2,190,400 |
| Feb 3, 2025 | 110.45 | 112.64 | 109.30 | 112.30 | 0.75 | 0.67% | 3,053,594 |
| Jan 31, 2025 | 105.98 | 111.63 | 105.98 | 111.55 | -2.71 | -2.37% | 4,019,229 |
| Jan 30, 2025 | 114.30 | 114.65 | 113.25 | 114.26 | 0.76 | 0.67% | 1,546,274 |
| Jan 29, 2025 | 112.79 | 114.89 | 112.79 | 113.50 | 0.08 | 0.07% | 1,299,845 |
| Jan 28, 2025 | 114.42 | 114.85 | 112.85 | 113.42 | -1.00 | -0.87% | 1,607,300 |
| Jan 27, 2025 | 112.29 | 114.46 | 112.29 | 114.42 | 2.93 | 2.63% | 1,328,977 |
| Jan 24, 2025 | 111.02 | 111.66 | 110.55 | 111.49 | 0.60 | 0.54% | 1,404,800 |
| Jan 23, 2025 | 111.10 | 111.72 | 110.21 | 110.89 | -0.67 | -0.60% | 1,667,338 |
| Jan 22, 2025 | 113.25 | 113.70 | 111.46 | 111.56 | -0.43 | -0.38% | 1,810,749 |