Hartford Financial Servic... (HIG)
NYSE: HIG
· Real-Time Price · USD
131.35
0.41 (0.31%)
At close: Aug 14, 2025, 3:59 PM
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 131.17 | 131.44 | 130.48 | 131.34 | 131.34 | 0.31% | 885,189 |
| Aug 13, 2025 | 129.93 | 131.25 | 129.41 | 130.94 | 130.94 | 1.49% | 1,181,600 |
| Aug 12, 2025 | 128.53 | 129.25 | 128.29 | 129.02 | 129.02 | 0.53% | 939,001 |
| Aug 11, 2025 | 128.45 | 129.24 | 128.18 | 128.34 | 128.34 | 0.14% | 1,127,620 |
| Aug 8, 2025 | 127.44 | 128.66 | 127.28 | 128.16 | 128.16 | 0.75% | 954,416 |
| Aug 7, 2025 | 128.88 | 129.79 | 126.99 | 127.21 | 127.21 | -1.24% | 1,172,740 |
| Aug 6, 2025 | 128.22 | 129.24 | 127.24 | 128.81 | 128.81 | 0.97% | 1,426,336 |
| Aug 5, 2025 | 126.79 | 127.97 | 125.84 | 127.57 | 127.57 | 1.08% | 1,761,200 |
| Aug 4, 2025 | 123.50 | 126.30 | 123.11 | 126.21 | 126.21 | 2.61% | 1,488,800 |
| Aug 1, 2025 | 124.42 | 124.42 | 122.69 | 123.00 | 123.00 | -1.12% | 1,797,800 |
| Jul 31, 2025 | 124.33 | 126.17 | 124.04 | 124.39 | 124.39 | -0.19% | 1,367,872 |
| Jul 30, 2025 | 125.15 | 125.79 | 123.94 | 124.63 | 124.63 | -0.01% | 2,037,900 |
| Jul 29, 2025 | 123.67 | 126.87 | 122.23 | 124.64 | 124.64 | 2.80% | 2,734,478 |
| Jul 28, 2025 | 123.00 | 123.36 | 120.95 | 121.24 | 121.24 | -1.71% | 1,860,512 |
| Jul 25, 2025 | 123.07 | 124.33 | 123.07 | 123.35 | 123.35 | 0.25% | 1,415,441 |
| Jul 24, 2025 | 122.76 | 123.65 | 122.11 | 123.04 | 123.04 | -0.15% | 1,524,301 |
| Jul 23, 2025 | 123.39 | 123.92 | 122.07 | 123.23 | 123.23 | 0.02% | 1,624,840 |
| Jul 22, 2025 | 121.65 | 123.52 | 121.24 | 123.21 | 123.21 | 1.52% | 1,408,328 |
| Jul 21, 2025 | 122.62 | 123.31 | 121.34 | 121.37 | 121.37 | -1.21% | 1,116,200 |
| Jul 18, 2025 | 122.90 | 124.20 | 122.76 | 122.86 | 122.86 | 0.43% | 1,608,600 |