The Hartford Financial Services Group, Inc.HIGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $139.53 | $142.45 | $139.12 | $141.86 | 1.42M |
| 2/27/2026 | $141.64 | $141.89 | $139.13 | $140.83 | 3.94M |
| 2/26/2026 | $141.74 | $142.81 | $140.69 | $141.07 | 1.29M |
| 2/25/2026 | $140.54 | $141.23 | $139.23 | $141.06 | 1.10M |
| 2/24/2026 | $140.00 | $141.29 | $138.97 | $140.54 | 1.74M |
| 2/23/2026 | $142.45 | $143.62 | $140.36 | $140.54 | 1.69M |
| 2/20/2026 | $141.64 | $142.24 | $139.86 | $142.19 | 1.52M |
| 2/19/2026 | $141.23 | $142.37 | $139.87 | $140.31 | 1.15M |
| 2/18/2026 | $143.16 | $143.74 | $139.98 | $141.26 | 2.46M |
| 2/17/2026 | $142.87 | $143.98 | $142.29 | $143.53 | 1.28M |
| 2/13/2026 | $141.03 | $142.28 | $139.60 | $141.25 | 1.25M |
| 2/12/2026 | $143.01 | $143.79 | $141.53 | $141.89 | 1.59M |
| 2/11/2026 | $141.43 | $142.35 | $139.92 | $142.02 | 1.56M |
| 2/10/2026 | $139.27 | $142.07 | $138.93 | $141.63 | 2.03M |
| 2/9/2026 | $142.29 | $143.57 | $138.98 | $139.38 | 1.38M |
| 2/6/2026 | $143.05 | $144.50 | $141.24 | $142.56 | 1.66M |
| 2/5/2026 | $141.96 | $143.70 | $141.20 | $142.30 | 1.75M |
| 2/4/2026 | $138.93 | $141.53 | $138.79 | $140.86 | 2.26M |
| 2/3/2026 | $137.20 | $139.66 | $136.18 | $138.44 | 1.99M |
| 2/2/2026 | $136.12 | $137.17 | $135.00 | $137.17 | 2.16M |
| 1/30/2026 | $134.62 | $135.08 | $131.82 | $135.06 | 2.03M |
| 1/29/2026 | $131.50 | $132.80 | $130.80 | $132.37 | 1.51M |
| 1/28/2026 | $129.41 | $131.30 | $129.01 | $130.67 | 1.16M |
| 1/27/2026 | $130.76 | $131.05 | $129.10 | $130.31 | 1.17M |
| 1/26/2026 | $129.06 | $131.12 | $129.06 | $130.74 | 1.15M |
| 1/23/2026 | $129.37 | $130.36 | $127.62 | $128.62 | 1.84M |
| 1/22/2026 | $129.67 | $129.97 | $128.45 | $129.95 | 1.53M |
| 1/21/2026 | $129.32 | $130.64 | $127.88 | $129.56 | 1.84M |
| 1/20/2026 | $128.86 | $130.19 | $128.58 | $128.80 | 1.25M |
| 1/16/2026 | $130.28 | $130.76 | $129.04 | $129.59 | 1.59M |
| 1/15/2026 | $131.87 | $132.74 | $130.42 | $130.82 | 1.42M |
| 1/14/2026 | $132.17 | $133.10 | $131.44 | $131.93 | 1.47M |
| 1/13/2026 | $135.04 | $135.71 | $131.26 | $131.85 | 1.87M |
| 1/12/2026 | $135.94 | $136.51 | $134.83 | $135.24 | 1.19M |
| 1/9/2026 | $137.74 | $138.62 | $136.19 | $136.26 | 1.13M |
| 1/8/2026 | $136.34 | $138.18 | $135.99 | $137.91 | 1.65M |
| 1/7/2026 | $136.67 | $137.07 | $135.39 | $135.90 | 1.28M |
| 1/6/2026 | $137.15 | $137.67 | $134.72 | $136.95 | 1.61M |
| 1/5/2026 | $136.21 | $138.61 | $136.16 | $137.75 | 1.55M |
| 1/2/2026 | $137.18 | $137.30 | $135.89 | $137.11 | 1.39M |
| 12/31/2025 | $138.81 | $138.81 | $137.78 | $137.80 | 719,853 |
| 12/30/2025 | $138.82 | $139.12 | $138.39 | $138.84 | 484,800 |
| 12/29/2025 | $138.95 | $139.19 | $138.26 | $138.81 | 877,135 |
| 12/26/2025 | $139.50 | $140.01 | $138.52 | $138.67 | 511,000 |
| 12/24/2025 | $138.94 | $140.43 | $138.31 | $139.72 | 674,900 |
| 12/23/2025 | $139.89 | $140.50 | $138.49 | $139.08 | 1.12M |
| 12/22/2025 | $138.20 | $140.38 | $138.20 | $139.55 | 981,118 |
| 12/19/2025 | $138.51 | $139.29 | $138.21 | $139.01 | 4.07M |
| 12/18/2025 | $137.62 | $139.32 | $137.33 | $138.93 | 1.60M |
| 12/17/2025 | $137.80 | $138.86 | $137.17 | $138.36 | 1.89M |
| 12/16/2025 | $139.29 | $139.92 | $137.12 | $137.77 | 1.83M |
| 12/15/2025 | $135.83 | $138.70 | $135.44 | $138.67 | 2.29M |
| 12/12/2025 | $135.79 | $136.14 | $134.93 | $135.30 | 1.50M |
| 12/11/2025 | $130.93 | $136.07 | $130.42 | $135.29 | 2.29M |
| 12/10/2025 | $130.18 | $130.87 | $129.74 | $130.24 | 1.98M |
| 12/9/2025 | $130.21 | $131.36 | $129.91 | $130.04 | 1.03M |
| 12/8/2025 | $129.72 | $130.34 | $128.30 | $129.73 | 1.42M |
| 12/5/2025 | $131.50 | $131.60 | $129.07 | $129.43 | 2.14M |
| 12/4/2025 | $132.50 | $133.70 | $131.60 | $131.86 | 1.57M |
| 12/3/2025 | $135.13 | $135.67 | $132.67 | $133.04 | 1.77M |