Hartford Financial Services Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 142.97 | 142.97 | 140.27 | 140.32 | 139.71 | 534 |
| 2026-07-21 | 141.48 | 141.90 | 138.72 | 140.64 | 140.03 | 264 |
| 2026-07-20 | 143.00 | 143.00 | 137.51 | 140.59 | 139.98 | 750 |
| 2026-07-17 | 137.86 | 141.77 | 135.21 | 141.09 | 140.48 | 1,444 |
| 2026-07-16 | 136.00 | 137.31 | 134.16 | 136.67 | 136.08 | 1,548 |
| 2026-07-15 | 136.00 | 136.00 | 133.00 | 135.02 | 134.43 | 1,409 |
| 2026-07-14 | 139.43 | 141.00 | 138.55 | 138.55 | 137.95 | 279 |
| 2026-07-13 | 138.00 | 140.66 | 138.00 | 140.66 | 140.05 | 1,512 |
| 2026-07-10 | 139.17 | 139.41 | 137.78 | 138.28 | 137.68 | 114 |
| 2026-07-09 | 135.10 | 140.50 | 135.10 | 139.01 | 138.40 | 2,229 |
| 2026-07-08 | 140.24 | 140.24 | 138.62 | 138.98 | 138.38 | 332 |
| 2026-07-07 | 139.31 | 141.34 | 137.75 | 139.74 | 139.13 | 2,876 |
| 2026-07-06 | 138.64 | 139.55 | 136.71 | 136.79 | 136.19 | 3,290 |
| 2026-07-02 | 136.11 | 137.11 | 133.94 | 137.11 | 136.51 | 2,638 |
| 2026-07-01 | 133.00 | 135.52 | 132.05 | 134.26 | 133.68 | 1,196 |
| 2026-06-30 | 133.60 | 133.95 | 132.35 | 133.08 | 132.50 | 425 |
| 2026-06-29 | 134.96 | 134.96 | 131.57 | 133.16 | 132.58 | 2,896 |
| 2026-06-26 | 131.94 | 132.83 | 130.00 | 132.66 | 132.08 | 1,283 |
| 2026-06-25 | 133.41 | 133.97 | 130.34 | 130.58 | 130.01 | 994 |
| 2026-06-24 | 131.87 | 132.42 | 130.06 | 131.80 | 131.23 | 8,661 |
| 2026-06-23 | 128.86 | 131.11 | 128.86 | 130.93 | 130.36 | 1,178 |
| 2026-06-22 | 127.37 | 130.46 | 126.00 | 129.19 | 128.63 | 1,005 |
| 2026-06-18 | 128.62 | 131.53 | 128.16 | 128.16 | 127.60 | 2,014 |
| 2026-06-17 | 129.92 | 131.48 | 129.07 | 130.12 | 129.55 | 110 |
| 2026-06-16 | 130.00 | 131.97 | 129.63 | 131.67 | 131.10 | 2,034 |
| 2026-06-15 | 133.25 | 133.25 | 127.68 | 129.95 | 129.38 | 82 |
| 2026-06-12 | 127.50 | 129.55 | 127.50 | 128.81 | 128.25 | 1,607 |
| 2026-06-11 | 131.16 | 131.16 | 129.28 | 129.34 | 128.78 | 875 |
| 2026-06-10 | 129.07 | 130.61 | 129.07 | 129.89 | 129.32 | 362 |
| 2026-06-09 | 128.14 | 130.22 | 127.30 | 130.22 | 129.65 | 974 |
| 2026-06-08 | 131.00 | 131.45 | 128.71 | 129.11 | 128.55 | 1,564 |
| 2026-06-05 | 131.92 | 131.92 | 127.30 | 131.49 | 130.92 | 50 |
| 2026-06-04 | 125.94 | 129.49 | 125.92 | 127.31 | 126.76 | 82 |
| 2026-06-03 | 129.88 | 129.88 | 125.00 | 126.27 | 125.72 | 3,256 |
| 2026-06-02 | 127.88 | 128.32 | 126.52 | 128.27 | 127.71 | 280 |
| 2026-06-01 | 127.86 | 127.86 | 121.90 | 125.95 | 125.40 | 8,725 |
| 2026-05-29 | 128.36 | 129.81 | 127.60 | 127.60 | 127.04 | 1,040 |
| 2026-05-28 | 130.79 | 131.70 | 129.17 | 129.17 | 128.01 | 349 |
| 2026-05-27 | 135.13 | 136.19 | 132.49 | 132.71 | 131.52 | 194 |
| 2026-05-26 | 134.99 | 137.30 | 134.99 | 135.11 | 133.90 | 1,102 |
| 2026-05-22 | 136.52 | 136.59 | 135.96 | 136.47 | 135.24 | 14 |
| 2026-05-21 | 136.07 | 136.65 | 134.07 | 136.32 | 135.10 | 71 |
| 2026-05-20 | 135.80 | 136.08 | 135.67 | 135.68 | 134.46 | 171 |
| 2026-05-19 | 137.61 | 137.61 | 135.38 | 135.38 | 134.16 | 10 |
| 2026-05-18 | 130.44 | 136.78 | 130.44 | 136.28 | 135.06 | 1,264 |
| 2026-05-15 | 136.82 | 136.82 | 134.26 | 134.38 | 133.17 | 40 |
| 2026-05-14 | 132.02 | 134.22 | 132.02 | 133.84 | 132.64 | 2 |
| 2026-05-13 | 132.92 | 133.77 | 131.81 | 132.00 | 130.81 | 4 |
| 2026-05-12 | 132.32 | 133.98 | 131.24 | 133.98 | 132.78 | 138 |
| 2026-05-11 | 131.29 | 134.50 | 131.20 | 131.48 | 130.30 | 3,042 |
| 2026-05-08 | 133.83 | 133.99 | 131.94 | 132.69 | 131.50 | 132 |
| 2026-05-07 | 132.94 | 133.52 | 132.20 | 132.50 | 131.31 | 12,117 |
| 2026-05-06 | 134.71 | 136.10 | 132.79 | 133.58 | 132.38 | 1,013 |
| 2026-05-05 | 134.88 | 135.95 | 133.16 | 134.31 | 133.10 | 4,955 |
| 2026-05-01 | 138.41 | 138.78 | 136.71 | 136.71 | 135.49 | 15 |
| 2026-04-30 | 135.62 | 137.81 | 134.84 | 137.07 | 135.84 | 1,201 |
| 2026-04-29 | 140.00 | 140.00 | 136.46 | 136.84 | 135.61 | 5 |
| 2026-04-28 | 139.12 | 139.86 | 137.99 | 139.24 | 137.99 | 648 |
| 2026-04-27 | 133.77 | 137.56 | 133.48 | 137.14 | 135.91 | 163 |
| 2026-04-24 | 134.99 | 139.66 | 132.00 | 137.04 | 135.81 | 372 |
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.