Hartford Financial Servic... (HIG)
NYSE: HIG
· Real-Time Price · USD
133.47
0.53 (0.40%)
At close: Oct 03, 2025, 3:59 PM
134.00
0.40%
After-hours: Oct 03, 2025, 07:56 PM EDT
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 132.69 | 134.22 | 132.62 | 133.46 | 133.46 | 0.39% | 1,052,335 |
| Oct 2, 2025 | 132.19 | 133.18 | 131.36 | 132.94 | 132.94 | 0.03% | 1,007,845 |
| Oct 1, 2025 | 132.61 | 134.40 | 132.45 | 132.90 | 132.90 | -0.37% | 1,296,439 |
| Sep 30, 2025 | 132.57 | 133.68 | 132.13 | 133.39 | 133.39 | 0.86% | 969,524 |
| Sep 29, 2025 | 133.13 | 133.13 | 131.74 | 132.25 | 132.25 | -0.65% | 1,002,896 |
| Sep 26, 2025 | 132.66 | 134.12 | 132.24 | 133.11 | 133.11 | 1.17% | 925,900 |
| Sep 25, 2025 | 132.28 | 133.86 | 131.07 | 131.57 | 131.57 | -0.21% | 1,744,600 |
| Sep 24, 2025 | 131.30 | 132.50 | 131.30 | 131.85 | 131.85 | 0.03% | 1,540,313 |
| Sep 23, 2025 | 130.28 | 132.46 | 130.00 | 131.81 | 131.81 | 0.84% | 1,462,149 |
| Sep 22, 2025 | 130.58 | 131.24 | 129.95 | 130.71 | 130.71 | -0.18% | 1,167,934 |
| Sep 19, 2025 | 131.88 | 131.88 | 129.79 | 130.95 | 130.95 | -0.35% | 3,393,657 |
| Sep 18, 2025 | 129.98 | 132.06 | 129.98 | 131.41 | 131.41 | 0.58% | 1,402,931 |
| Sep 17, 2025 | 129.88 | 131.28 | 129.88 | 130.65 | 130.65 | 0.77% | 1,168,641 |
| Sep 16, 2025 | 131.65 | 132.10 | 129.57 | 129.65 | 129.65 | -1.38% | 2,306,400 |
| Sep 15, 2025 | 132.59 | 133.32 | 131.44 | 131.46 | 131.46 | -0.80% | 1,277,200 |
| Sep 12, 2025 | 132.62 | 133.43 | 132.12 | 132.52 | 132.52 | -0.53% | 1,127,441 |
| Sep 11, 2025 | 131.56 | 133.40 | 131.28 | 133.22 | 133.22 | 1.51% | 1,531,300 |
| Sep 10, 2025 | 130.19 | 131.32 | 129.48 | 131.24 | 131.24 | 0.31% | 1,222,032 |
| Sep 9, 2025 | 130.14 | 131.71 | 130.03 | 130.84 | 130.84 | 0.15% | 1,603,033 |
| Sep 8, 2025 | 131.07 | 131.51 | 129.67 | 130.64 | 130.64 | -0.78% | 1,265,221 |
Page 1 of 136