Hartford Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	110.44	111.42	110.31	110.34	106.62	304
2024-10-31	112.72	112.72	111.27	111.65	107.89	627
2024-10-30	113.00	113.58	112.35	112.70	108.90	1,088
2024-10-29	112.87	113.75	112.49	112.49	108.70	1,211
2024-10-28	112.80	114.05	112.80	113.62	109.80	1,629
2024-10-25	112.00	116.35	111.75	112.42	108.63	1,329
2024-10-24	120.50	120.69	119.90	120.28	116.23	1,601
2024-10-23	120.11	120.15	119.40	120.15	116.10	1,090
2024-10-22	120.26	120.70	118.61	119.89	115.85	692
2024-10-21	122.34	122.34	120.90	121.35	117.26	403
2024-10-18	122.49	122.49	121.07	121.77	117.67	258
2024-10-17	121.01	123.10	121.01	122.19	118.07	1,089
2024-10-16	118.56	119.59	118.56	118.98	114.97	807
2024-10-15	118.88	120.28	118.49	120.08	116.03	400
2024-10-14	118.04	118.59	117.14	118.59	114.60	205
2024-10-11	117.08	117.69	116.73	116.95	113.01	499
2024-10-10	118.13	118.37	115.89	115.89	111.99	721
2024-10-09	115.75	117.28	115.18	116.70	112.77	491
2024-10-08	114.96	115.85	114.80	115.85	111.95	627
2024-10-07	118.28	118.28	114.35	114.35	110.50	223
2024-10-04	116.16	117.93	116.12	117.93	113.96	1,196
2024-10-03	117.32	117.83	116.51	116.60	112.67	284
2024-10-02	118.29	119.05	117.51	117.72	113.75	305
2024-10-01	117.18	118.16	117.06	118.08	114.10	911
2024-09-30	116.87	117.17	115.58	116.83	112.89	672
2024-09-27	116.02	117.30	116.02	116.80	112.87	153
2024-09-26	116.11	116.95	115.84	116.61	112.68	126
2024-09-25	116.70	117.27	116.43	116.72	112.78	295
2024-09-24	116.71	117.40	116.37	116.69	112.76	259
2024-09-23	116.36	117.27	116.36	116.88	112.94	288
2024-09-20	115.60	116.48	115.25	116.27	112.36	170
2024-09-19	117.52	117.75	115.63	116.11	112.20	1,770
2024-09-18	117.51	117.84	116.69	117.60	113.64	795
2024-09-17	116.87	117.39	116.37	117.01	113.07	981
2024-09-16	116.43	117.04	116.22	116.49	112.57	346
2024-09-13	115.76	115.76	115.05	115.24	111.36	103
2024-09-12	113.85	115.15	113.79	114.91	111.04	657
2024-09-11	115.05	116.50	113.10	113.91	110.07	652
2024-09-10	117.40	117.64	115.72	116.27	112.35	195
2024-09-09	115.40	117.20	114.97	117.20	113.25	939
2024-09-06	114.95	116.17	114.59	114.66	110.80	339
2024-09-05	116.69	116.93	113.98	113.98	110.14	3,789
2024-09-04	117.39	117.39	115.87	115.87	111.97	1,087
2024-09-03	115.16	116.66	115.16	116.43	112.51	783
2024-08-30	116.23	116.46	115.26	115.54	111.20	241
2024-08-29	114.90	115.67	113.81	115.67	111.32	780
2024-08-28	113.85	115.02	113.00	114.02	109.73	198
2024-08-27	113.00	113.89	113.00	113.48	109.22	1,159
2024-08-23	112.22	112.25	111.76	111.76	107.56	99
2024-08-22	111.20	111.60	111.09	111.13	106.95	346
2024-08-21	111.32	111.54	110.30	111.07	106.90	1,435
2024-08-20	110.70	111.38	110.70	111.09	106.92	17
2024-08-19	110.73	111.51	110.41	111.06	106.89	2,952
2024-08-16	109.30	110.40	109.30	110.20	106.06	1,789
2024-08-15	109.95	110.60	109.46	110.11	105.97	1,134
2024-08-14	108.56	109.36	107.60	109.13	105.03	224
2024-08-13	107.54	107.54	106.58	107.03	103.01	1,858
2024-08-12	109.05	109.05	107.79	107.84	103.79	437
2024-08-09	107.56	107.58	107.07	107.46	103.42	631
2024-08-08	105.84	107.44	105.45	107.14	103.11	570

← NewerPage 9 of 18 · 1,062 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.