The Hartford Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 56.700 | 56.700 | 56.700 | 56.700 | 56.700 | 1 |
| 2026-10-15 | 56.400 | 56.400 | 56.400 | 56.400 | 56.400 | 400 |
| 2026-10-14 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2026-10-13 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2026-10-12 | 53.390 | 53.390 | 53.390 | 53.390 | 53.390 | 0 |
| 2026-10-09 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2026-10-08 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2026-10-07 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 13 |
| 2026-10-06 | 52.540 | 52.540 | 52.540 | 52.540 | 52.540 | 7 |
| 2026-10-05 | 53.440 | 53.440 | 53.440 | 53.440 | 53.440 | 2 |
| 2026-10-02 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-10-01 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 18 |
| 2026-09-30 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-29 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-28 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-25 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-24 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-23 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-22 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-21 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-18 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-16 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-15 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-11 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-10 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1 |
| 2026-09-09 | 59.560 | 59.560 | 59.560 | 59.560 | 59.560 | 0 |
| 2026-09-08 | 59.560 | 59.560 | 59.560 | 59.560 | 59.560 | 0 |
| 2026-09-07 | 59.560 | 59.560 | 59.560 | 59.560 | 59.560 | 0 |
| 2026-09-04 | 59.560 | 59.560 | 59.560 | 59.560 | 59.560 | 0 |
| 2026-09-03 | 59.560 | 59.560 | 59.560 | 59.560 | 59.560 | 11 |
| 2026-09-02 | 60.400 | 60.400 | 60.400 | 60.400 | 60.400 | 0 |
| 2026-09-01 | 60.400 | 60.400 | 60.400 | 60.400 | 60.400 | 0 |
| 2026-08-31 | 60.480 | 60.480 | 60.400 | 60.400 | 60.400 | 2 |
| 2026-08-28 | 59.880 | 59.880 | 59.880 | 59.880 | 59.703 | 2 |
| 2026-08-27 | 58.830 | 58.830 | 58.830 | 58.830 | 58.656 | 4 |
| 2026-08-26 | 59.850 | 59.850 | 59.850 | 59.850 | 59.673 | 1 |
| 2026-08-25 | 58.790 | 58.790 | 58.790 | 58.790 | 58.616 | 0 |
| 2026-08-24 | 58.790 | 58.790 | 58.790 | 58.790 | 58.616 | 0 |
| 2026-08-21 | 59.050 | 59.050 | 58.790 | 58.790 | 58.616 | 3 |
| 2026-08-20 | 62.000 | 62.000 | 59.350 | 59.350 | 59.174 | 15 |
| 2026-08-19 | 59.810 | 60.020 | 59.560 | 59.590 | 59.413 | 12 |
| 2026-08-18 | 60.310 | 60.310 | 60.010 | 60.010 | 59.832 | 4 |
| 2026-08-17 | 60.583 | 60.583 | 60.583 | 60.583 | 60.404 | 0 |
| 2026-08-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,034.90 | 0 |
| 2026-08-14 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-08-13 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-08-12 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-08-11 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-08-10 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-08-07 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-08-06 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-08-05 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-08-04 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-08-03 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-07-31 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-07-30 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-07-29 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
| 2026-07-28 | 727.00 | 727.00 | 727.00 | 727.00 | 60.404 | 0 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1745 USD |
| 2026-05-29 | 2.1719 USD |
| 2026-02-27 | 2.1641 USD |
| 2025-11-28 | 2.2591 USD |
| 2025-09-01 | 1.9471 USD |
| 2025-05-30 | 1.9730 USD |
| 2025-02-27 | 2.0407 USD |
| 2024-11-29 | 2.2246 USD |
| 2024-09-02 | 1.8044 USD |
| 2024-05-31 | 1.8377 USD |
| 2024-03-01 | 1.6687 USD |
| 2023-11-30 | 1.6182 USD |
| 2023-08-31 | 1.5328 USD |
| 2023-05-31 | 2.1043 USD |
| 2023-03-03 | 2.1438 USD |
| 2022-11-30 | 2.2958 USD |
| 2022-08-31 | 2.0074 USD |
| 2022-05-31 | 2.0911 USD |
| 2022-02-24 | 1.7862 USD |
| 2021-11-30 | 2.1799 USD |
| 2021-08-31 | 1.9112 USD |
| 2021-05-31 | 1.8073 USD |
| 2021-02-26 | 1.9687 USD |
| 2020-11-30 | 1.7279 USD |
| 2020-08-31 | 1.7405 USD |
| 2020-05-29 | 1.7232 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.