Hartford Financial Services Group (HIG) Historical Stock Data
129.43 ↓2.43 (-1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIG is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-11 | 131.14 | 131.17 | ↑$0.03 (0.02%) | 130.66 | 131.98 | 554.12K |
| 2025-11-10 | 128.56 | 130.86 | ↑$2.30 (1.79%) | 128.56 | 131.21 | 779.43K |
| 2025-11-07 | 128.34 | 129.41 | ↑$1.07 (0.83%) | 128.34 | 129.63 | 1.07M |
| 2025-11-06 | 128.42 | 127.94 | ↓$0.48 (-0.37%) | 127.89 | 129.45 | 1.01M |
| 2025-11-05 | 128.72 | 128.23 | ↓$0.49 (-0.38%) | 128.01 | 129.99 | 1.10M |
| 2025-11-04 | 124.69 | 127.94 | ↑$3.25 (2.61%) | 124.35 | 128.04 | 1.76M |
| 2025-11-03 | 123.68 | 124.27 | ↑$0.59 (0.48%) | 122.70 | 124.37 | 1.12M |
| 2025-10-31 | 122.33 | 124.18 | ↑$1.85 (1.51%) | 122.33 | 125.00 | 1.72M |
| 2025-10-30 | 122.72 | 123.46 | ↑$0.74 (0.60%) | 122.71 | 124.08 | 1.02M |
| 2025-10-29 | 121.40 | 122.36 | ↑$0.96 (0.79%) | 120.68 | 122.93 | 2.15M |
| 2025-10-28 | 121.39 | 122.69 | ↑$1.30 (1.07%) | 120.33 | 123.51 | 2.55M |
| 2025-10-27 | 125.45 | 124.97 | ↓$0.48 (-0.38%) | 123.99 | 125.63 | 1.71M |
| 2025-10-24 | 125.72 | 125.11 | ↓$0.61 (-0.49%) | 124.39 | 125.72 | 1.46M |
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