The Hartford Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	356.85	356.85	356.85	356.85	28.160	4,980
2023-03-15	354.21	354.21	354.21	354.21	27.952	0
2023-03-14	354.21	354.21	354.21	354.21	27.952	0
2023-03-13	354.21	354.21	354.21	354.21	27.952	492
2023-03-10	367.92	367.92	367.92	367.92	29.033	120
2023-03-09	376.73	376.73	376.73	376.73	29.729	0
2023-03-08	376.73	376.73	376.73	376.73	29.729	540
2023-03-07	400.75	400.75	400.75	400.75	31.624	0
2023-03-06	400.75	400.75	400.75	400.75	31.624	96
2023-03-03	401.04	403.00	400.50	400.69	31.619	14,076
2023-03-02	394.19	394.19	394.19	394.19	30.937	0
2023-03-01	394.19	394.19	394.19	394.19	30.937	0
2023-02-28	394.19	394.19	394.19	394.19	30.937	0
2023-02-27	394.19	394.19	394.19	394.19	30.937	0
2023-02-24	394.19	394.19	394.19	394.19	30.937	0
2023-02-23	394.19	394.19	394.19	394.19	30.937	372
2023-02-22	388.58	388.58	388.58	388.58	30.497	0
2023-02-17	388.58	388.58	388.58	388.58	30.497	0
2023-02-16	388.58	388.58	388.58	388.58	30.497	0
2023-02-15	388.58	388.58	388.58	388.58	30.497	0
2023-02-14	388.58	388.58	388.58	388.58	30.497	0
2023-02-13	388.58	388.58	388.58	388.58	30.497	0
2023-02-10	388.58	388.58	388.58	388.58	30.497	0
2023-02-09	388.58	388.58	388.58	388.58	30.497	0
2023-02-08	388.58	388.58	388.58	388.58	30.497	0
2023-02-07	388.58	388.58	388.58	388.58	30.497	576
2023-02-06	391.95	391.95	391.95	391.95	30.761	0
2023-02-03	391.95	391.95	391.95	391.95	30.761	0
2023-02-02	391.95	391.95	391.95	391.95	30.761	0
2023-02-01	391.95	391.95	391.95	391.95	30.761	0
2023-01-31	391.95	391.95	391.95	391.95	30.761	492
2023-01-30	387.67	387.67	387.67	387.67	30.426	0
2023-01-27	387.67	387.67	387.67	387.67	30.426	0
2023-01-26	387.67	387.67	387.67	387.67	30.426	0
2023-01-25	387.67	387.67	387.67	387.67	30.426	0
2023-01-24	387.67	387.67	387.67	387.67	30.426	0
2023-01-23	387.67	387.67	387.67	387.67	30.426	0
2023-01-20	387.67	387.67	387.67	387.67	30.426	0
2023-01-19	387.67	387.67	387.67	387.67	30.426	0
2023-01-18	385.25	387.67	385.25	387.67	30.426	384
2023-01-17	397.15	397.15	397.15	397.15	31.170	0
2023-01-16	397.15	397.15	397.15	397.15	31.170	0
2023-01-13	397.15	397.15	397.15	397.15	31.170	0
2023-01-12	397.15	397.15	397.15	397.15	31.170	0
2023-01-11	397.15	397.15	397.15	397.15	31.170	0
2023-01-10	397.15	397.15	397.15	397.15	31.170	612
2023-01-09	409.64	409.64	409.64	409.64	32.150	0
2023-01-06	409.64	409.64	409.64	409.64	32.150	0
2023-01-05	409.64	409.64	409.64	409.64	32.150	0
2023-01-04	409.64	409.64	409.64	409.64	32.150	0
2023-01-03	409.64	409.64	409.64	409.64	32.150	516
2023-01-02	385.91	385.91	385.91	385.91	30.287	0
2022-12-29	385.91	385.91	385.91	385.91	30.287	0
2022-12-28	385.91	385.91	385.91	385.91	30.287	0
2022-12-27	385.91	385.91	385.91	385.91	30.287	0
2022-12-26	385.91	385.91	385.91	385.91	30.287	0
2022-12-23	385.91	385.91	385.91	385.91	30.287	0
2022-12-22	385.91	385.91	385.91	385.91	30.287	264
2022-12-21	392.52	392.52	392.52	392.52	30.806	0
2022-12-20	392.52	392.52	392.52	392.52	30.806	0

← NewerPage 16 of 21 · 1,255 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.