Hartford Financial Services Gro - Price History
Monthly price history for HIG (Hartford Financial Services Gro)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $96.96 | $96.96 |
| March 2024 | $103.05 | $103.05 |
| February 2024 | $95.37 | $95.84 |
| January 2024 | $86.53 | $86.96 |
| December 2023 | $79.99 | $80.38 |
| November 2023 | $77.78 | $78.16 |
| October 2023 | $72.64 | $73.45 |
| September 2023 | $70.13 | $70.91 |
| August 2023 | $71.03 | $71.82 |
| July 2023 | $70.67 | $71.88 |
| June 2023 | $70.81 | $72.02 |
| May 2023 | $67.37 | $68.52 |
| April 2023 | $69.37 | $70.99 |
| March 2023 | $68.10 | $69.69 |
| February 2023 | $76.07 | $78.28 |
| January 2023 | $75.42 | $77.61 |
| December 2022 | $73.69 | $75.83 |
| November 2022 | $74.21 | $76.37 |
| October 2022 | $69.97 | $72.41 |
| September 2022 | $59.85 | $61.94 |
| August 2022 | $62.14 | $64.31 |
| July 2022 | $61.93 | $64.47 |
| June 2022 | $62.85 | $65.43 |
| May 2022 | $69.65 | $72.51 |
| April 2022 | $66.82 | $69.93 |
| March 2022 | $68.61 | $71.81 |
| February 2022 | $66.39 | $69.48 |
| January 2022 | $68.30 | $71.87 |
| December 2021 | $65.61 | $69.04 |
| November 2021 | $62.81 | $66.10 |
| October 2021 | $68.92 | $72.93 |
| September 2021 | $66.38 | $70.25 |
| August 2021 | $63.52 | $67.22 |
| July 2021 | $59.80 | $63.62 |
| June 2021 | $58.25 | $61.97 |
| May 2021 | $61.43 | $65.35 |
| April 2021 | $61.67 | $65.96 |
| March 2021 | $62.45 | $66.79 |
| February 2021 | $47.40 | $50.69 |
| January 2021 | $44.60 | $48.02 |
| December 2020 | $45.49 | $48.98 |
| November 2020 | $41.05 | $44.20 |
| October 2020 | $35.52 | $38.52 |
| September 2020 | $33.99 | $36.86 |
| August 2020 | $37.30 | $40.45 |
| July 2020 | $38.72 | $42.32 |
| June 2020 | $35.27 | $38.55 |
| May 2020 | $35.03 | $38.29 |
| April 2020 | $34.47 | $37.99 |
| March 2020 | $31.97 | $35.24 |
| February 2020 | $45.32 | $49.95 |
| January 2020 | $53.45 | $59.28 |
| December 2019 | $54.79 | $60.77 |
| November 2019 | $55.78 | $61.86 |
| October 2019 | $51.22 | $57.08 |
| September 2019 | $54.39 | $60.61 |
| August 2019 | $52.30 | $58.28 |
| July 2019 | $51.45 | $57.63 |
| June 2019 | $49.74 | $55.72 |
| May 2019 | $47.01 | $52.66 |
| April 2019 | $46.44 | $52.31 |
| March 2019 | $44.14 | $49.72 |
| February 2019 | $43.55 | $49.36 |
| January 2019 | $41.40 | $46.92 |
| December 2018 | $39.22 | $44.45 |
| November 2018 | $38.99 | $44.19 |
| October 2018 | $39.80 | $45.42 |
| September 2018 | $43.78 | $49.96 |
| August 2018 | $44.14 | $50.37 |
| July 2018 | $45.91 | $52.70 |
| June 2018 | $44.54 | $51.13 |
| May 2018 | $45.58 | $52.33 |
| April 2018 | $46.68 | $53.84 |
| March 2018 | $44.67 | $51.52 |
| February 2018 | $45.60 | $52.85 |
| January 2018 | $50.70 | $58.76 |
| December 2017 | $48.56 | $56.28 |
| November 2017 | $49.56 | $57.44 |
| October 2017 | $47.29 | $55.05 |
| September 2017 | $47.62 | $55.43 |
| August 2017 | $46.45 | $54.07 |
| July 2017 | $47.05 | $55 |
| June 2017 | $44.97 | $52.57 |
| May 2017 | $42.25 | $49.39 |
| April 2017 | $41.18 | $48.36 |
| March 2017 | $40.93 | $48.07 |
| February 2017 | $41.44 | $48.89 |
| January 2017 | $41.28 | $48.71 |
| December 2016 | $40.38 | $47.65 |
| November 2016 | $39.94 | $47.12 |
| October 2016 | $37.20 | $44.11 |
| September 2016 | $36.11 | $42.82 |
| August 2016 | $34.64 | $41.07 |
| July 2016 | $33.43 | $39.85 |
| June 2016 | $37.24 | $44.38 |
| May 2016 | $37.90 | $45.17 |
| April 2016 | $37.06 | $44.38 |
| March 2016 | $38.48 | $46.08 |
| February 2016 | $35 | $42.12 |
| January 2016 | $33.39 | $40.18 |
| December 2015 | $36.12 | $43.46 |
| November 2015 | $37.93 | $45.64 |
| October 2015 | $38.27 | $46.26 |
| September 2015 | $37.87 | $45.78 |
| August 2015 | $38.01 | $45.95 |
| July 2015 | $39.16 | $47.55 |
| June 2015 | $34.24 | $41.57 |
| May 2015 | $33.86 | $41.11 |
| April 2015 | $33.43 | $40.77 |
| March 2015 | $34.29 | $41.82 |
| February 2015 | $33.44 | $40.96 |
| January 2015 | $31.76 | $38.90 |
| December 2014 | $34.03 | $41.69 |
| November 2014 | $33.72 | $41.30 |
| October 2014 | $32.17 | $39.58 |
| September 2014 | $30.28 | $37.25 |
| August 2014 | $30.11 | $37.05 |
| July 2014 | $27.63 | $34.16 |
| June 2014 | $28.96 | $35.81 |
| May 2014 | $28.03 | $34.65 |
| April 2014 | $28.89 | $35.87 |
| March 2014 | $28.40 | $35.27 |
| February 2014 | $28.22 | $35.19 |
| January 2014 | $26.67 | $33.25 |
| December 2013 | $29.06 | $36.23 |
| November 2013 | $28.58 | $35.63 |
| October 2013 | $26.91 | $33.70 |
| September 2013 | $24.85 | $31.12 |
| August 2013 | $23.64 | $29.60 |
| July 2013 | $24.52 | $30.86 |
| June 2013 | $24.57 | $30.92 |
| May 2013 | $24.34 | $30.63 |
| April 2013 | $22.25 | $28.09 |
| March 2013 | $20.44 | $25.80 |
| February 2013 | $18.62 | $23.61 |
| January 2013 | $19.56 | $24.80 |
| December 2012 | $17.70 | $22.44 |
| November 2012 | $16.71 | $21.18 |
| October 2012 | $17.04 | $21.71 |
| September 2012 | $15.26 | $19.44 |
| August 2012 | $14.08 | $17.93 |
| July 2012 | $12.84 | $16.45 |
| June 2012 | $13.76 | $17.63 |
| May 2012 | $13.13 | $16.82 |
| April 2012 | $15.95 | $20.55 |
| March 2012 | $16.36 | $21.08 |
| February 2012 | $16 | $20.71 |
| January 2012 | $13.53 | $17.52 |
| December 2011 | $12.55 | $16.25 |
| November 2011 | $13.72 | $17.76 |
| October 2011 | $14.78 | $19.25 |
| September 2011 | $12.39 | $16.14 |
| August 2011 | $14.70 | $19.14 |
| July 2011 | $17.89 | $23.42 |
| June 2011 | $20.14 | $26.37 |
| May 2011 | $20.36 | $26.65 |
| April 2011 | $22.04 | $28.97 |
| March 2011 | $20.49 | $26.93 |
| February 2011 | $22.52 | $29.60 |
| January 2011 | $21.06 | $27.78 |
| December 2010 | $20.09 | $26.49 |
| November 2010 | $16.88 | $22.26 |
| October 2010 | $18.12 | $23.95 |
| September 2010 | $17.36 | $22.95 |
| August 2010 | $15.26 | $20.17 |
| July 2010 | $17.67 | $23.41 |
| June 2010 | $16.70 | $22.13 |
| May 2010 | $18.92 | $25.07 |
| April 2010 | $21.52 | $28.57 |
| March 2010 | $21.40 | $28.42 |
| February 2010 | $18.36 | $24.37 |
| January 2010 | $18.03 | $23.99 |
| December 2009 | $17.48 | $23.26 |
| November 2009 | $18.38 | $24.46 |
| October 2009 | $18.39 | $24.52 |
| September 2009 | $19.88 | $26.50 |
| August 2009 | $17.79 | $23.72 |
| July 2009 | $12.34 | $16.49 |
| June 2009 | $8.89 | $11.87 |
| May 2009 | $10.74 | $14.34 |
| April 2009 | $8.56 | $11.47 |
| March 2009 | $5.86 | $7.85 |
| February 2009 | $4.55 | $6.10 |
| January 2009 | $9.75 | $13.16 |
| December 2008 | $12.16 | $16.42 |
| November 2008 | $6.26 | $8.45 |
| October 2008 | $7.30 | $10.32 |
| September 2008 | $28.98 | $40.99 |
| August 2008 | $44.60 | $63.08 |
| July 2008 | $44.43 | $63.39 |
| June 2008 | $45.25 | $64.57 |
| May 2008 | $49.81 | $71.07 |
| April 2008 | $49.57 | $71.27 |
| March 2008 | $52.70 | $75.77 |
| February 2008 | $48.62 | $69.90 |
| January 2008 | $55.60 | $80.50 |
| December 2007 | $60.22 | $87.19 |
| November 2007 | $65.84 | $95.32 |
| October 2007 | $66.64 | $97.03 |
| September 2007 | $63.57 | $92.55 |
| August 2007 | $61.07 | $88.91 |
| July 2007 | $62.74 | $91.87 |
| June 2007 | $67.28 | $98.51 |
| May 2007 | $70.46 | $103.17 |
| April 2007 | $68.78 | $101.20 |
| March 2007 | $64.96 | $95.58 |
| February 2007 | $64.27 | $94.56 |
| January 2007 | $64.17 | $94.91 |
| December 2006 | $63.09 | $93.31 |
| November 2006 | $57.99 | $85.76 |
| October 2006 | $58.60 | $87.17 |
| September 2006 | $58.31 | $86.75 |
| August 2006 | $57.72 | $85.86 |
| July 2006 | $56.76 | $84.84 |
| June 2006 | $56.60 | $84.60 |
| May 2006 | $58.84 | $87.94 |
| April 2006 | $61.22 | $91.93 |
| March 2006 | $53.64 | $80.55 |
| February 2006 | $54.86 | $82.38 |
| January 2006 | $54.50 | $82.23 |
| December 2005 | $56.92 | $85.89 |
| November 2005 | $57.90 | $87.37 |
| October 2005 | $52.67 | $79.75 |
| September 2005 | $50.97 | $77.17 |
| August 2005 | $48.25 | $73.05 |
| July 2005 | $53.01 | $80.57 |
| June 2005 | $49.20 | $74.78 |
| May 2005 | $49.20 | $74.79 |
| April 2005 | $47.43 | $72.37 |
| March 2005 | $44.93 | $68.56 |
| February 2005 | $47.15 | $71.95 |
| January 2005 | $43.92 | $67.29 |
| December 2004 | $45.24 | $69.31 |
| November 2004 | $41.77 | $64 |
| October 2004 | $38 | $58.48 |
| September 2004 | $40.24 | $61.93 |
| August 2004 | $39.74 | $61.16 |
| July 2004 | $42.11 | $65.10 |
| June 2004 | $44.46 | $68.74 |
| May 2004 | $42.77 | $66.12 |
| April 2004 | $39.34 | $61.08 |
| March 2004 | $41.03 | $63.70 |
| February 2004 | $42.19 | $65.50 |
| January 2004 | $41.26 | $64.34 |
| December 2003 | $37.86 | $59.03 |
| November 2003 | $35.27 | $55 |
| October 2003 | $35.03 | $54.90 |
| September 2003 | $33.58 | $52.63 |
| August 2003 | $33.96 | $53.22 |
| July 2003 | $33.13 | $52.19 |
| June 2003 | $31.97 | $50.36 |
| May 2003 | $29.61 | $46.64 |
| April 2003 | $25.72 | $40.76 |
| March 2003 | $22.27 | $35.29 |
| February 2003 | $22.80 | $36.13 |
| January 2003 | $26.11 | $41.68 |
| December 2002 | $28.46 | $45.43 |
| November 2002 | $30.73 | $49.06 |
| October 2002 | $24.60 | $39.50 |
| September 2002 | $25.53 | $41 |
| August 2002 | $31.15 | $50.02 |
| July 2002 | $31.35 | $50.60 |
| June 2002 | $36.84 | $59.47 |
| May 2002 | $40.89 | $66 |
| April 2002 | $42.76 | $69.30 |
| March 2002 | $42.03 | $68.12 |
| February 2002 | $41.34 | $67 |
| January 2002 | $40.68 | $66.19 |
| December 2001 | $38.62 | $62.83 |
| November 2001 | $36.39 | $59.20 |
| October 2001 | $33.04 | $54 |
| September 2001 | $35.95 | $58.74 |
| August 2001 | $39.65 | $64.80 |
| July 2001 | $40.36 | $66.21 |
| June 2001 | $41.70 | $68.40 |
| May 2001 | $41.27 | $67.70 |
| April 2001 | $37.72 | $62.10 |
| March 2001 | $35.84 | $59 |
| February 2001 | $38.63 | $63.85 |
| January 2001 | $37.21 | $61.50 |
| December 2000 | $42.73 | $70.62 |
| November 2000 | $42.80 | $70.75 |
| October 2000 | $44.88 | $74.44 |
| September 2000 | $43.97 | $72.94 |
| August 2000 | $40.16 | $66.62 |
| July 2000 | $38.58 | $64.25 |
| June 2000 | $33.59 | $55.94 |
| May 2000 | $35.51 | $59.12 |
| April 2000 | $31.14 | $52.06 |
| March 2000 | $31.55 | $52.75 |
| February 2000 | $18.69 | $31.25 |
| January 2000 | $22.63 | $38.12 |
| December 1999 | $28.12 | $47.38 |
| November 1999 | $27.71 | $46.69 |
| October 1999 | $30.59 | $51.81 |
| September 1999 | $24.13 | $40.88 |
| August 1999 | $26.83 | $45.44 |
| July 1999 | $31.73 | $54 |
| June 1999 | $34.27 | $58.31 |
| May 1999 | $37.17 | $63.25 |
| April 1999 | $34.51 | $58.94 |
| March 1999 | $33.27 | $56.81 |
| February 1999 | $31.66 | $54.06 |
| January 1999 | $30.29 | $51.94 |
| December 1998 | $32 | $54.88 |
| November 1998 | $32.18 | $55.19 |
| October 1998 | $30.86 | $53.12 |
| September 1998 | $27.56 | $47.44 |
| August 1998 | $26 | $44.75 |
| July 1998 | $30.11 | $52.06 |
| June 1998 | $33.07 | $114.38 |
| May 1998 | $31.83 | $110.06 |
| April 1998 | $31.90 | $110.75 |
| March 1998 | $31.25 | $108.50 |
| February 1998 | $28.30 | $98.25 |
| January 1998 | $25.81 | $90 |
| December 1997 | $26.83 | $93.56 |
| November 1997 | $24.02 | $83.75 |
| October 1997 | $23.12 | $81 |
| September 1997 | $24.57 | $86.06 |
| August 1997 | $22.76 | $79.75 |
| July 1997 | $24.75 | $87.12 |
| June 1997 | $23.50 | $82.75 |
| May 1997 | $22.15 | $78 |
| April 1997 | $21.05 | $74.50 |
| March 1997 | $20.38 | $72.12 |
| February 1997 | $21.08 | $75 |
| January 1997 | $20.62 | $73.38 |
| December 1996 | $18.97 | $67.50 |
| November 1996 | $19.22 | $68.38 |
| October 1996 | $17.60 | $63 |
| September 1996 | $16.48 | $59 |
| August 1996 | $14.74 | $52.75 |
| July 1996 | $14.66 | $52.88 |
| June 1996 | $14.77 | $53.25 |
| May 1996 | $14.35 | $51.75 |
| April 1996 | $13.45 | $48.88 |
| March 1996 | $13.48 | $49 |
| February 1996 | $14.17 | $51.50 |
| January 1996 | $13.69 | $50.12 |
| December 1995 | $13.21 | $48.38 |
HIG
List: Contenders
Price: $96.96
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.94%
Payout Ratio: 23.59%
Payout Ratio Range:
Dividend Per Share: 1.88 USD
Earnings Per Share: 7.97 USD
P/E Ratio: 11.28
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 1.1 million
Ebitda: 1.3 billionMarket Capitalization: 30.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 9.77%
DGR5: 11.12%
DGR10: 15.37%
DGR20: 9.84%