The Hartford Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	392.52	392.52	392.52	392.52	30.806	0
2022-12-16	392.52	392.52	392.52	392.52	30.806	0
2022-12-15	392.52	392.52	392.52	392.52	30.806	0
2022-12-14	392.52	392.52	392.52	392.52	30.806	0
2022-12-13	392.52	392.52	392.52	392.52	30.806	0
2022-12-12	392.52	392.52	392.52	392.52	30.806	0
2022-12-09	392.52	392.52	392.52	392.52	30.806	0
2022-12-08	392.52	392.52	392.52	392.52	30.806	0
2022-12-07	392.52	392.52	392.52	392.52	30.806	0
2022-12-06	392.52	392.52	392.52	392.52	30.806	0
2022-12-05	392.52	392.52	392.52	392.52	30.806	588
2022-12-02	395.50	395.50	395.50	395.50	31.040	1,368
2022-12-01	407.14	407.14	407.14	407.14	31.954	0
2022-11-30	407.14	407.14	407.14	407.14	31.954	0
2022-11-29	407.14	407.14	407.14	407.14	31.773	0
2022-11-28	407.14	407.14	407.14	407.14	31.773	0
2022-11-25	407.14	407.14	407.14	407.14	31.773	840
2022-11-24	408.80	408.80	408.80	408.80	31.903	0
2022-11-23	408.80	408.80	408.80	408.80	31.903	1,608
2022-11-22	396.62	396.62	396.62	396.62	30.953	0
2022-11-21	396.62	396.62	396.62	396.62	30.953	0
2022-11-18	396.62	396.62	396.62	396.62	30.953	0
2022-11-17	396.62	396.62	396.62	396.62	30.953	0
2022-11-16	396.62	396.62	396.62	396.62	30.953	0
2022-11-14	396.62	396.62	396.62	396.62	30.953	0
2022-11-11	396.62	396.62	396.62	396.62	30.953	0
2022-11-10	396.62	396.62	396.62	396.62	30.953	2,484
2022-11-09	378.73	378.73	378.73	378.73	29.556	0
2022-11-08	378.73	378.73	378.73	378.73	29.556	0
2022-11-07	378.73	378.73	378.73	378.73	29.556	1,164
2022-11-04	354.00	354.00	354.00	354.00	27.626	0
2022-11-03	354.00	354.00	354.00	354.00	27.626	0
2022-11-01	354.00	354.00	354.00	354.00	27.626	0
2022-10-31	354.00	354.00	354.00	354.00	27.626	0
2022-10-28	354.00	354.00	354.00	354.00	27.626	0
2022-10-27	354.00	354.00	354.00	354.00	27.626	0
2022-10-26	354.00	354.00	354.00	354.00	27.626	0
2022-10-25	354.00	354.00	354.00	354.00	27.626	0
2022-10-24	354.00	354.00	354.00	354.00	27.626	0
2022-10-21	354.00	354.00	354.00	354.00	27.626	0
2022-10-20	354.00	354.00	354.00	354.00	27.626	0
2022-10-19	354.00	354.00	354.00	354.00	27.626	0
2022-10-18	354.00	354.00	354.00	354.00	27.626	0
2022-10-17	354.00	354.00	354.00	354.00	27.626	0
2022-10-14	351.05	354.00	351.05	354.00	27.626	780
2022-10-13	348.44	348.44	348.44	348.44	27.193	840
2022-10-11	329.50	329.50	329.50	329.50	25.714	0
2022-10-10	329.50	329.50	329.50	329.50	25.714	0
2022-10-07	329.50	329.50	329.50	329.50	25.714	0
2022-10-06	329.50	329.50	329.50	329.50	25.714	0
2022-10-05	329.50	329.50	329.50	329.50	25.714	0
2022-10-04	329.50	329.50	329.50	329.50	25.714	0
2022-10-03	329.50	329.50	329.50	329.50	25.714	7,140
2022-09-30	319.56	319.56	319.56	319.56	24.939	0
2022-09-29	319.56	319.56	319.56	319.56	24.939	0
2022-09-28	319.56	319.56	319.56	319.56	24.939	0
2022-09-27	319.56	319.56	319.56	319.56	24.939	0
2022-09-26	319.56	319.56	319.56	319.56	24.939	0
2022-09-23	319.56	319.56	319.56	319.56	24.939	0
2022-09-22	319.56	319.56	319.56	319.56	24.939	228

← NewerPage 17 of 21 · 1,248 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.