Hartford Financial Services (HIG) went public on December 20, 1995, when it opened at a split-adjusted price of $12.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $123.47 | $123.54 | $108.51 | $109.05 | 21,516,464 |
November 2024 | $110.61 | $124.37 | $109.47 | $122.79 | 28,203,911 |
October 2024 | $116.85 | $122.71 | $109.93 | $109.97 | 35,931,055 |
September 2024 | $114.93 | $117.34 | $112.66 | $117.11 | 29,426,458 |
August 2024 | $111.03 | $115.55 | $103.10 | $115.14 | 29,576,796 |
July 2024 | $100.63 | $111.72 | $97.35 | $110.01 | 33,474,923 |
June 2024 | $101.86 | $104.33 | $97.44 | $99.71 | 26,493,539 |
May 2024 | $95.69 | $102.25 | $95.08 | $102.13 | 33,754,935 |
April 2024 | $101.67 | $102.32 | $93.27 | $95.65 | 38,900,521 |
March 2024 | $93.85 | $101.95 | $93.12 | $101.74 | 38,581,465 |
February 2024 | $84.71 | $94.94 | $83.84 | $94.15 | 38,726,843 |
January 2024 | $79.21 | $86.84 | $79.21 | $85.43 | 34,256,786 |
December 2023 | $76.62 | $79.64 | $76.23 | $78.97 | 32,237,524 |
November 2023 | $72.01 | $76.82 | $71.15 | $76.79 | 29,723,359 |
October 2023 | $69.08 | $71.97 | $67.20 | $71.72 | 42,628,901 |
September 2023 | $70.48 | $72.91 | $69.03 | $69.24 | 24,569,596 |
August 2023 | $69.63 | $72.02 | $68.78 | $70.13 | 26,532,710 |
July 2023 | $69.78 | $74.58 | $68.19 | $69.77 | 29,782,992 |
June 2023 | $66.70 | $70.36 | $66.33 | $69.91 | 33,504,066 |
May 2023 | $68.35 | $69.46 | $64.68 | $66.51 | 39,112,507 |
April 2023 | $67.12 | $68.86 | $64.65 | $68.48 | 32,398,875 |
March 2023 | $74.53 | $75.63 | $61.98 | $67.23 | 73,606,000 |
February 2023 | $73.71 | $75.62 | $69.46 | $75.10 | 35,976,915 |
January 2023 | $72.61 | $76.21 | $70.46 | $74.46 | 31,275,045 |
December 2022 | $73.63 | $73.84 | $69.92 | $72.75 | 30,800,564 |
