Hartford Financial Services Group (HIG) Historical Stock Data
139.72 ↑0.64 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIG is up 0.08% a day on average. There have been 15 days where Hartford Financial Services Group closed green and 15 days where HIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 138.94 | 139.72 | ↑$0.78 (0.56%) | 138.31 | 140.43 | 631.52K |
| 2025-12-23 | 139.89 | 139.08 | ↓$0.81 (-0.58%) | 138.49 | 140.48 | 656.25K |
| 2025-12-22 | 138.20 | 139.55 | ↑$1.35 (0.98%) | 138.20 | 140.38 | 0.98M |
| 2025-12-19 | 138.51 | 139.01 | ↑$0.50 (0.36%) | 138.26 | 139.29 | 1.25M |
| 2025-12-18 | 137.80 | 138.93 | ↑$1.13 (0.82%) | 137.33 | 139.33 | 1.12M |
| 2025-12-17 | 137.80 | 138.36 | ↑$0.56 (0.41%) | 137.29 | 138.86 | 1.10M |
| 2025-12-16 | 139.29 | 137.77 | ↓$1.52 (-1.09%) | 137.12 | 139.85 | 1.38M |
| 2025-12-15 | 135.83 | 138.67 | ↑$2.84 (2.09%) | 135.44 | 138.70 | 2.29M |
| 2025-12-12 | 135.79 | 135.30 | ↓$0.49 (-0.36%) | 134.93 | 136.02 | 0.97M |
| 2025-12-11 | 130.93 | 135.29 | ↑$4.36 (3.33%) | 130.42 | 136.07 | 2.28M |
| 2025-12-10 | 130.18 | 130.24 | ↑$0.06 (0.05%) | 129.82 | 130.87 | 1.10M |
| 2025-12-09 | 130.21 | 130.04 | ↓$0.17 (-0.13%) | 129.91 | 131.36 | 776.23K |
| 2025-12-08 | 129.72 | 129.73 | ↑$0.01 (0.01%) | 128.30 | 130.34 | 1.41M |
| 2025-12-05 | 131.50 | 129.43 | ↓$2.07 (-1.57%) | 129.07 | 131.60 | 1.75M |
| 2025-12-04 | 132.50 | 131.86 | ↓$0.64 (-0.48%) | 131.61 | 133.70 | 1.14M |
| 2025-12-03 | 135.13 | 133.04 | ↓$2.09 (-1.55%) | 132.67 | 135.67 | 1.77M |
| 2025-12-02 | 135.22 | 135.10 | ↓$0.12 (-0.09%) | 134.40 | 135.68 | 747.40K |
| 2025-12-01 | 136.31 | 135.50 | ↓$0.81 (-0.59%) | 135.15 | 137.13 | 1.04M |
| 2025-11-28 | 137.93 | 137.03 | ↓$0.90 (-0.65%) | 137.03 | 138.29 | 606.43K |
| 2025-11-26 | 137.90 | 137.39 | ↓$0.51 (-0.37%) | 137.39 | 138.56 | 1.05M |
| 2025-11-25 | 137.41 | 137.57 | ↑$0.16 (0.12%) | 137.04 | 138.64 | 1.28M |
| 2025-11-24 | 137.04 | 136.64 | ↓$0.40 (-0.29%) | 135.13 | 137.49 | 1.11M |
| 2025-11-21 | 135.50 | 136.45 | ↑$0.95 (0.70%) | 134.64 | 137.39 | 0.97M |
| 2025-11-20 | 133.96 | 134.77 | ↑$0.81 (0.60%) | 133.27 | 135.24 | 1.73M |
| 2025-11-19 | 133.16 | 132.18 | ↓$0.98 (-0.74%) | 131.40 | 133.46 | 787.10K |
| 2025-11-18 | 131.55 | 133.12 | ↑$1.57 (1.19%) | 131.25 | 133.59 | 667.46K |
| 2025-11-17 | 134.57 | 132.06 | ↓$2.51 (-1.87%) | 131.77 | 134.78 | 1.40M |
| 2025-11-14 | 134.43 | 133.85 | ↓$0.58 (-0.43%) | 133.47 | 135.00 | 873K |
| 2025-11-13 | 132.92 | 133.68 | ↑$0.76 (0.57%) | 132.68 | 134.24 | 1.38M |
| 2025-11-12 | 130.92 | 132.67 | ↑$1.75 (1.34%) | 130.92 | 133.53 | 836.98K |
Create an account or log in to view more rows.
$HIG Growth/Value
$HIG Not another do nothing day
$HIG Wish I shorted
$HIG i need more
$HIG I hate this company.
$HIG bull trap confirmed
$HIG today feels different to the moon
$HIG Tomorrow
$HIG This was indeed a beautiful day.
$HIG take Friday energy into Monday