Hartford Financial Services Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 102.27 | 102.27 | 101.79 | 102.10 | 97.809 | 462 |
| 2024-05-09 | 99.360 | 100.77 | 99.360 | 100.74 | 96.507 | 65 |
| 2024-05-08 | 99.924 | 100.11 | 99.590 | 99.680 | 95.491 | 2,662 |
| 2024-05-07 | 99.440 | 99.770 | 98.790 | 99.360 | 95.185 | 1,246 |
| 2024-05-03 | 97.350 | 97.830 | 96.507 | 96.944 | 92.870 | 376 |
| 2024-05-02 | 98.170 | 98.170 | 96.950 | 97.570 | 93.470 | 797 |
| 2024-05-01 | 97.370 | 98.070 | 97.140 | 97.460 | 93.364 | 15 |
| 2024-04-30 | 97.070 | 97.640 | 96.640 | 96.690 | 92.627 | 112,809 |
| 2024-04-29 | 95.090 | 96.870 | 95.033 | 96.870 | 92.799 | 2,625 |
| 2024-04-26 | 97.060 | 99.090 | 92.960 | 96.130 | 92.090 | 1,370 |
| 2024-04-25 | 100.32 | 100.32 | 98.440 | 98.882 | 94.727 | 1,032 |
| 2024-04-24 | 100.03 | 100.03 | 99.070 | 99.970 | 95.769 | 305,783 |
| 2024-04-23 | 100.63 | 100.72 | 99.867 | 99.867 | 95.670 | 2,622 |
| 2024-04-22 | 98.950 | 100.35 | 98.860 | 100.35 | 96.133 | 14,954 |
| 2024-04-19 | 97.720 | 98.440 | 96.670 | 98.427 | 94.291 | 588 |
| 2024-04-18 | 95.780 | 97.749 | 95.780 | 96.330 | 92.282 | 870 |
| 2024-04-17 | 95.755 | 97.365 | 95.611 | 96.330 | 92.282 | 1,417 |
| 2024-04-16 | 98.085 | 98.400 | 97.220 | 97.490 | 93.393 | 493 |
| 2024-04-15 | 99.240 | 99.400 | 97.315 | 97.315 | 93.226 | 3,034 |
| 2024-04-12 | 98.010 | 98.501 | 97.090 | 97.360 | 93.269 | 1,095 |
| 2024-04-11 | 98.710 | 98.710 | 97.449 | 97.810 | 93.700 | 775 |
| 2024-04-10 | 98.460 | 99.360 | 98.430 | 98.710 | 94.562 | 1,654 |
| 2024-04-09 | 102.99 | 103.31 | 99.370 | 99.580 | 95.395 | 5,229 |
| 2024-04-08 | 103.41 | 103.58 | 102.82 | 103.24 | 98.902 | 1,917 |
| 2024-04-05 | 101.96 | 103.15 | 101.96 | 102.76 | 98.437 | 2,097 |
| 2024-04-04 | 102.84 | 103.39 | 102.52 | 102.77 | 98.451 | 3,693 |
| 2024-04-03 | 102.05 | 102.81 | 101.96 | 102.76 | 98.442 | 713 |
| 2024-04-02 | 103.02 | 103.02 | 102.27 | 102.27 | 97.976 | 551 |
| 2024-03-28 | 102.77 | 103.03 | 102.32 | 103.01 | 98.681 | 458 |
| 2024-03-27 | 101.41 | 102.15 | 101.23 | 102.00 | 97.714 | 896 |
| 2024-03-26 | 100.79 | 101.49 | 100.46 | 101.07 | 96.823 | 556 |
| 2024-03-25 | 100.45 | 101.19 | 100.22 | 100.75 | 96.516 | 881 |
| 2024-03-22 | 100.88 | 101.07 | 100.36 | 100.44 | 96.219 | 513 |
| 2024-03-21 | 101.02 | 101.44 | 100.54 | 100.54 | 96.315 | 1,249 |
| 2024-03-20 | 100.04 | 100.85 | 99.770 | 100.81 | 96.574 | 2,820 |
| 2024-03-19 | 100.02 | 100.42 | 99.500 | 100.18 | 95.970 | 1,225 |
| 2024-03-18 | 99.220 | 99.840 | 99.040 | 99.360 | 95.185 | 861 |
| 2024-03-15 | 98.140 | 99.530 | 98.140 | 99.320 | 95.146 | 1,222 |
| 2024-03-14 | 99.757 | 99.757 | 98.370 | 99.027 | 94.866 | 2,023 |
| 2024-03-13 | 99.560 | 99.560 | 98.889 | 98.950 | 94.792 | 628 |
| 2024-03-12 | 98.468 | 98.830 | 97.770 | 98.820 | 94.667 | 1,634 |
| 2024-03-11 | 97.208 | 98.210 | 97.103 | 98.210 | 94.083 | 1,144 |
| 2024-03-08 | 97.040 | 97.720 | 96.550 | 97.451 | 93.356 | 339 |
| 2024-03-07 | 97.725 | 98.229 | 96.880 | 96.950 | 92.876 | 1,047 |
| 2024-03-06 | 96.075 | 97.200 | 95.494 | 97.090 | 93.010 | 1,365 |
| 2024-03-05 | 94.410 | 95.900 | 94.410 | 95.790 | 91.765 | 408 |
| 2024-03-04 | 94.290 | 95.040 | 93.850 | 94.660 | 90.682 | 409 |
| 2024-03-01 | 95.170 | 95.390 | 94.400 | 94.400 | 90.433 | 1,191 |
| 2024-02-29 | 95.710 | 95.900 | 95.202 | 95.620 | 91.152 | 5,051 |
| 2024-02-28 | 95.910 | 96.127 | 95.540 | 95.770 | 91.295 | 80 |
| 2024-02-27 | 95.070 | 95.554 | 95.000 | 95.223 | 90.773 | 44,921 |
| 2024-02-26 | 95.935 | 96.520 | 95.550 | 95.550 | 91.085 | 100 |
| 2024-02-23 | 94.810 | 95.800 | 94.810 | 95.800 | 91.323 | 573 |
| 2024-02-22 | 94.109 | 94.473 | 93.836 | 94.473 | 90.058 | 540 |
| 2024-02-21 | 93.570 | 94.090 | 93.570 | 93.900 | 89.512 | 313 |
| 2024-02-20 | 93.260 | 94.060 | 92.440 | 93.450 | 89.083 | 1,692 |
| 2024-02-16 | 93.080 | 93.570 | 92.580 | 93.390 | 89.026 | 258 |
| 2024-02-15 | 91.940 | 92.770 | 91.110 | 92.770 | 88.435 | 251 |
| 2024-02-14 | 90.670 | 91.530 | 90.670 | 91.310 | 87.043 | 323 |
| 2024-02-13 | 91.500 | 91.500 | 90.126 | 90.310 | 86.090 | 252 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.6000 USD |
| 2026-05-29 | 0.6000 USD |
| 2026-02-27 | 0.6000 USD |
| 2025-11-28 | 0.6000 USD |
| 2025-09-01 | 0.5200 USD |
| 2025-05-30 | 0.5200 USD |
| 2025-03-03 | 0.5200 USD |
| 2024-12-02 | 0.5200 USD |
| 2024-09-03 | 0.4700 USD |
| 2024-06-03 | 0.4700 USD |
| 2024-03-01 | 0.4700 USD |
| 2023-11-30 | 0.4700 USD |
| 2023-08-31 | 0.4250 USD |
| 2023-05-31 | 0.4250 USD |
| 2023-03-03 | 0.4250 USD |
| 2022-11-30 | 0.4250 USD |
| 2022-08-31 | 0.3850 USD |
| 2022-05-31 | 0.3850 USD |
| 2022-02-28 | 0.3850 USD |
| 2021-11-30 | 0.3850 USD |
| 2021-08-31 | 0.3500 USD |
| 2021-05-28 | 0.3500 USD |
| 2021-02-26 | 0.3500 USD |
| 2020-11-30 | 0.3250 USD |
| 2020-08-31 | 0.3250 USD |
| 2020-05-29 | 0.3250 USD |
| 2020-02-28 | 0.3250 USD |
| 2019-11-29 | 0.3000 USD |
| 2019-08-30 | 0.3000 USD |
| 2019-05-31 | 0.3000 USD |
| 2019-03-01 | 0.3000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.