Hartford Finl Services Gp (HIG)

Historical Prices For Hartford Finl Services Gp (HIG)

Date Range:

2025-01-29 - 2025-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2025	118.82	120.67	118.81	120.41	1,581,079	120.41
4/25/2025	119.06	120.34	116.66	118.76	1,813,977	118.76
4/24/2025	118.19	119.77	117.43	119.24	1,699,429	119.24
4/23/2025	118.78	120.21	118.38	119.05	1,595,556	119.05
4/22/2025	116.16	119.18	115.68	118.74	1,059,896	118.74
4/21/2025	117.02	117.98	113.27	114.22	1,336,512	114.22
4/17/2025	117.10	118.87	116.63	117.80	1,403,365	117.80
4/16/2025	118.38	120.14	116.48	117.15	1,506,907	117.15
4/15/2025	118.12	118.70	117.06	117.16	1,128,139	117.16
4/14/2025	117.18	118.98	116.61	117.67	1,168,703	117.67
4/11/2025	114.79	116.98	112.81	116.05	1,351,162	116.05
4/10/2025	115.47	117.41	113.21	114.79	1,947,872	114.79
4/09/2025	108.49	116.85	108.22	116.37	1,930,180	116.37
4/08/2025	112.70	115.23	108.60	110.10	2,177,593	110.10
4/07/2025	111.14	113.11	107.48	109.83	2,716,700	109.83
4/04/2025	120.89	121.15	113.04	113.57	2,389,967	113.57
4/03/2025	123.04	125.00	121.98	123.44	2,192,853	123.44
4/02/2025	123.26	125.08	122.73	124.86	1,349,548	124.86
4/01/2025	123.94	124.87	122.70	124.39	1,243,292	124.39
3/31/2025	122.11	124.64	121.72	123.73	2,137,189	123.73
3/28/2025	123.62	124.20	121.96	122.22	1,324,797	122.22
3/27/2025	123.49	123.49	122.38	122.98	1,640,118	122.98
3/26/2025	122.04	123.70	122.04	122.66	1,033,698	122.66
3/25/2025	121.57	122.62	120.33	121.46	1,873,686	121.46
3/24/2025	120.15	121.27	119.70	121.08	1,570,544	121.08
3/21/2025	119.56	120.42	118.58	119.25	3,803,164	119.25
3/20/2025	118.98	120.38	118.66	119.67	1,348,438	119.67
3/19/2025	118.87	119.93	118.38	119.67	1,758,295	119.67
3/18/2025	120.54	121.29	118.80	118.91	1,820,770	118.91
3/17/2025	118.41	121.01	118.22	120.46	1,982,476	120.46
3/14/2025	116.82	119.14	115.80	118.89	1,283,429	118.89
3/13/2025	116.33	118.05	116.24	116.50	1,180,490	116.50
3/12/2025	117.00	117.48	114.28	115.78	1,622,760	115.78
3/11/2025	117.23	118.19	116.24	117.19	1,699,083	117.19
3/10/2025	116.77	119.48	116.67	117.35	1,636,371	117.35
3/07/2025	116.46	118.58	116.22	117.80	2,103,973	117.80
3/06/2025	117.31	117.39	115.64	116.69	1,109,712	116.69
3/05/2025	116.84	118.31	116.27	117.72	1,596,090	117.72
3/04/2025	119.41	120.00	116.91	116.98	2,332,661	116.98
3/03/2025	118.26	120.15	118.21	119.77	2,146,352	119.77
2/28/2025	118.20	119.22	116.69	118.28	4,524,602	117.76
2/27/2025	116.06	118.13	115.45	117.47	1,362,773	116.95
2/26/2025	116.19	116.99	114.84	115.58	1,382,630	115.07
2/25/2025	114.70	116.78	114.24	116.41	2,113,226	115.90
2/24/2025	111.63	114.14	111.14	113.82	1,963,286	113.32
2/21/2025	112.39	112.78	111.22	111.44	2,403,711	110.95
2/20/2025	112.40	112.69	111.05	112.37	1,135,883	111.88
2/19/2025	112.57	113.26	111.96	112.94	1,661,694	112.44
2/18/2025	112.31	113.07	111.70	112.82	1,462,570	112.32
2/14/2025	112.20	112.75	111.86	111.98	1,848,544	111.49
2/13/2025	111.48	112.48	110.94	112.28	1,224,479	111.79
2/12/2025	110.84	111.84	110.04	111.20	1,758,452	110.71
2/11/2025	112.22	112.42	110.83	111.44	1,080,817	110.95
2/10/2025	113.34	113.65	111.89	111.96	1,573,459	111.47
2/07/2025	113.41	113.83	112.90	113.52	1,220,720	113.02
2/06/2025	114.42	114.42	112.55	113.48	1,280,427	112.98
2/05/2025	112.76	113.65	112.14	113.61	1,851,778	113.11
2/04/2025	112.16	113.28	111.53	111.97	2,190,366	111.48
2/03/2025	110.45	112.64	109.30	112.30	3,053,282	111.81
1/31/2025	105.98	111.63	105.98	111.55	4,019,231	111.06
1/30/2025	114.30	114.65	113.25	114.26	1,546,043	113.76
1/29/2025	112.79	114.89	112.79	113.50	1,299,845	113.00