Hartford Financial Services Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	110.11	111.71	109.53	111.71	108.40	39
2025-01-31	105.21	110.92	105.21	110.92	107.64	1,086
2025-01-30	114.65	114.65	113.27	114.04	110.67	723
2025-01-29	113.62	114.92	113.59	114.50	111.11	1,155
2025-01-28	114.59	114.59	113.83	113.83	110.46	819
2025-01-27	112.68	113.85	112.45	113.85	110.48	2,749
2025-01-24	111.59	111.59	110.62	111.08	107.79	1,469
2025-01-23	111.56	111.60	110.38	111.24	107.95	1,240
2025-01-22	113.25	113.36	112.09	112.16	108.84	709
2025-01-21	112.28	113.27	112.28	112.68	109.34	1,276
2025-01-17	112.79	113.40	112.40	112.66	109.33	713
2025-01-16	111.77	112.39	111.63	112.34	109.02	787
2025-01-15	111.08	111.51	110.94	111.15	107.86	907
2025-01-14	107.19	108.58	107.19	108.08	104.88	357
2025-01-13	106.91	107.50	106.23	106.89	103.73	825
2025-01-10	107.13	107.81	105.57	105.57	102.45	852
2025-01-08	108.60	109.26	107.91	109.26	106.03	1,411
2025-01-07	109.46	110.41	109.01	110.06	106.80	677
2025-01-06	109.68	110.79	109.68	110.10	106.84	54
2025-01-03	110.00	110.00	108.94	109.58	106.34	542
2025-01-02	110.28	110.30	109.46	109.73	106.49	1,077
2024-12-31	109.64	109.64	109.36	109.48	106.25	67
2024-12-30	109.00	109.00	108.33	108.33	105.12	82
2024-12-27	110.69	111.50	110.11	110.11	106.85	103
2024-12-24	110.00	110.48	109.58	110.48	107.21	65
2024-12-23	109.39	109.47	108.25	109.47	106.23	1
2024-12-20	106.41	109.64	106.22	109.35	106.12	91
2024-12-19	108.30	108.84	107.22	107.38	104.20	1,011
2024-12-18	108.52	109.43	108.52	108.76	105.54	512
2024-12-17	109.68	110.04	108.24	108.96	105.74	1,187
2024-12-16	112.36	112.36	111.50	111.50	108.20	105
2024-12-13	111.94	112.35	111.39	112.11	108.80	794
2024-12-12	113.97	114.36	112.38	112.38	109.05	557
2024-12-11	112.62	113.13	111.82	111.82	108.51	2,854
2024-12-10	111.81	115.05	111.81	113.51	110.15	543
2024-12-09	119.35	119.76	116.20	116.21	112.77	441
2024-12-06	121.01	121.32	119.28	119.33	115.80	588
2024-12-05	121.09	122.05	121.01	121.53	117.93	659
2024-12-04	120.33	120.59	119.93	120.48	116.92	429
2024-12-03	121.83	122.33	120.43	121.05	117.47	1,391
2024-12-02	123.21	123.56	121.19	121.87	118.26	414
2024-11-29	124.55	124.57	123.31	123.31	119.16	1,904
2024-11-27	123.05	124.84	122.84	124.03	119.85	444
2024-11-26	122.00	122.31	121.16	122.17	118.06	852
2024-11-25	121.68	122.26	120.80	121.12	117.04	836
2024-11-22	120.03	120.63	119.21	120.49	116.44	982
2024-11-21	118.26	119.81	117.58	119.81	115.77	2,759
2024-11-20	117.79	117.88	116.80	117.51	113.55	980
2024-11-19	117.45	117.45	115.83	117.19	113.25	2,244
2024-11-18	118.37	118.46	117.11	118.05	114.08	2,243
2024-11-15	117.91	118.28	116.60	117.33	113.37	1,781
2024-11-14	117.15	117.44	116.32	116.69	112.75	826
2024-11-13	117.56	118.30	117.39	117.53	113.57	8,673
2024-11-12	117.57	118.21	117.48	117.74	113.77	1,313
2024-11-11	118.22	118.87	118.11	118.27	114.29	782
2024-11-08	115.61	117.36	115.61	117.27	113.32	1,609
2024-11-07	115.09	115.93	114.90	115.06	111.18	2,052
2024-11-06	113.11	117.18	113.11	115.95	112.04	4,769
2024-11-05	111.25	111.51	110.67	110.78	107.05	581
2024-11-04	110.78	110.78	110.07	110.58	106.86	314

← NewerPage 8 of 18 · 1,063 trading daysOlder →

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.