Free Trial

The Hartford Financial Services Group (HIG) Stock Chart & Stock Price History

→ New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad)
Free HIG Stock Alerts
$100.33
-0.95 (-0.94%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

The Hartford Financial Services Group Stock Price Performance

5 Day
Performance
-0.01%
1 Month
Performance
+5.60%
3 Month
Performance
+5.21%
6 Month
Performance
+30.38%
Year-To-Date
Performance
+25.21%
1 Year
Performance
+46.53%
Receive HIG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Hartford Financial Services Group and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

HIG Stock Chart for Tuesday, May, 28, 2024

HIG Chart by TradingView

The Hartford Financial Services Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$101.28$101.28$101.60$101.001.30 million shs$29.95 billion
05/24/2024$100.65$101.28
+0.63%		$101.60$101.00997,678 shs$29.95 billion
05/23/2024$102.38$100.65
-1.69%		$102.35$100.481.26 million shs$29.77 billion
05/22/2024$102.12$102.38
+0.25%		$102.73$101.791.88 million shs$30.28 billion
05/21/2024$102.08$102.12
+0.04%		$102.82$101.95968,750 shs$30.20 billion
05/20/2024$103.17$102.08
-1.06%		$103.42$101.941.27 million shs$30.19 billion
05/17/2024$102.17$103.17
+0.98%		$103.57$102.473.36 million shs$30.51 billion
05/16/2024$100.61$102.17
+1.55%		$102.67$101.301.89 million shs$30.22 billion
05/15/2024$101.33$100.61
-0.71%		$101.54$100.011.45 million shs$29.76 billion
05/14/2024$100.54$101.33
+0.79%		$101.62$100.551.18 million shs$29.97 billion
05/13/2024$101.89$100.54
-1.32%		$102.21$100.471.27 million shs$29.74 billion
05/10/2024$101.33$101.89
+0.55%		$102.38$101.541.36 million shs$30.13 billion
05/09/2024$99.70$101.33
+1.63%		$101.52$99.411.52 million shs$29.97 billion
05/08/2024$99.34$99.70
+0.36%		$100.25$99.401.11 million shs$29.49 billion
05/07/2024$99.13$99.34
+0.21%		$99.80$99.131.05 million shs$29.38 billion
05/06/2024$97.90$99.13
+1.26%		$99.15$98.311.41 million shs$29.32 billion
05/03/2024$97.49$97.90
+0.42%		$98.26$96.311.36 million shs$28.95 billion
05/02/2024$97.22$97.49
+0.28%		$98.04$96.991.32 million shs$28.83 billion
05/01/2024$96.89$97.22
+0.34%		$98.14$96.931.77 million shs$28.75 billion
04/30/2024$97.07$96.89
-0.19%		$97.31$96.201.60 million shs$28.66 billion
04/29/2024$95.30$97.07
+1.86%		$97.10$95.001.93 million shs$28.71 billion
04/26/2024$99.09$95.30
-3.82%		$98.67$94.472.89 million shs$28.33 billion
04/25/2024$99.86$99.09
-0.77%		$100.07$98.472.01 million shs$29.46 billion
04/24/2024$100.03$99.86
-0.17%		$100.11$99.251.87 million shs$29.69 billion
04/23/2024$99.82$100.03
+0.21%		$100.80$99.541.63 million shs$29.74 billion
04/22/2024$98.95$99.82
+0.88%		$100.60$98.861.42 million shs$29.68 billion
04/19/2024$96.95$98.95
+2.06%		$99.07$97.291.48 million shs$29.42 billion
04/18/2024$95.78$96.95
+1.22%		$97.82$96.201.62 million shs$28.82 billion
04/17/2024$97.73$95.78
-2.00%		$97.56$95.522.62 million shs$28.48 billion
04/16/2024$97.31$97.73
+0.43%		$98.29$97.071.62 million shs$29.06 billion
04/15/2024$97.78$97.31
-0.48%		$99.43$96.821.63 million shs$28.93 billion
04/12/2024$97.34$97.78
+0.45%		$98.53$97.071.78 million shs$29.07 billion
04/11/2024$99.31$97.34
-1.98%		$98.77$97.281.25 million shs$28.94 billion
04/10/2024$98.87$99.31
+0.45%		$99.60$98.402.01 million shs$29.52 billion
04/09/2024$102.76$98.87
-3.79%		$102.93$98.772.15 million shs$29.39 billion
04/08/2024$103.24$102.76
-0.46%		$103.64$102.611.51 million shs$30.55 billion
04/05/2024$101.82$103.27
+1.42%		$103.29$101.891.51 million shs$30.70 billion
04/04/2024$102.13$101.82
-0.30%		$103.40$101.411.50 million shs$30.27 billion
04/03/2024$101.86$102.13
+0.26%		$103.02$101.801.79 million shs$30.36 billion
04/02/2024$102.49$101.86
-0.61%		$103.20$101.751.67 million shs$30.28 billion
Three basic steps to building the Ultimate Dividend Portfolio. (Ad)

There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.

Click here to get them (for Free).
04/01/2024$103.05$102.49
-0.54%		$103.10$102.071.25 million shs$30.47 billion
03/29/2024$103.04$103.05
+0.01%		$103.27$102.291.55 million shs$30.64 billion
03/28/2024$102.32$103.04
+0.70%		$103.27$102.291.55 million shs$30.64 billion
03/27/2024$100.91$102.32
+1.40%		$102.52$101.291.81 million shs$30.42 billion
03/26/2024$100.67$100.91
+0.24%		$101.49$100.412.22 million shs$30.01 billion
03/25/2024$100.16$100.67
+0.51%		$101.21$100.201.79 million shs$29.93 billion
03/22/2024$100.56$100.16
-0.40%		$101.14$100.131.38 million shs$29.78 billion
03/21/2024$101.11$100.56
-0.54%		$101.37$100.421.94 million shs$29.90 billion
03/20/2024$100.42$101.11
+0.69%		$101.32$99.771.82 million shs$30.07 billion
03/19/2024$99.66$100.42
+0.76%		$100.49$99.562.63 million shs$29.86 billion
03/18/2024$99.07$99.66
+0.60%		$99.90$98.932.86 million shs$29.63 billion
03/15/2024$98.97$99.10
+0.13%		$99.56$98.184.95 million shs$29.47 billion
03/14/2024$99.47$98.97
-0.50%		$99.79$98.311.67 million shs$29.43 billion
03/13/2024$98.94$99.47
+0.54%		$99.56$98.572.08 million shs$29.58 billion
03/12/2024$98.10$98.94
+0.86%		$99.03$97.781.49 million shs$29.42 billion
03/11/2024$96.86$98.10
+1.28%		$98.27$97.051.81 million shs$29.17 billion
03/08/2024$97.06$96.87
-0.20%		$97.87$96.671.20 million shs$28.80 billion
03/07/2024$97.47$97.06
-0.42%		$98.22$96.631.52 million shs$28.86 billion
03/06/2024$95.85$97.47
+1.69%		$97.83$95.391.79 million shs$28.98 billion
03/05/2024$94.81$95.85
+1.10%		$96.10$94.521.50 million shs$28.50 billion
03/04/2024$94.45$94.81
+0.38%		$95.13$94.321.32 million shs$28.19 billion
03/01/2024$95.76$94.45
-1.37%		$95.39$94.351.21 million shs$28.08 billion
02/29/2024$95.66$95.76
+0.10%		$96.05$95.163.66 million shs$28.47 billion
02/28/2024$95.75$95.66
-0.09%		$96.22$95.431.59 million shs$28.44 billion
02/27/2024$95.38$95.75
+0.39%		$95.82$94.951.41 million shs$28.80 billion

Related Companies:
This page (NYSE:HIG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes