The Hartford Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	339.72	339.72	339.72	339.72	26.353	0
2022-06-27	339.72	339.72	339.72	339.72	26.353	0
2022-06-24	339.72	339.72	339.72	339.72	26.353	0
2022-06-23	339.72	339.72	339.72	339.72	26.353	0
2022-06-22	339.72	339.72	339.72	339.72	26.353	0
2022-06-21	339.72	339.72	339.72	339.72	26.353	0
2022-06-20	339.72	339.72	339.72	339.72	26.353	0
2022-06-17	339.72	339.72	339.72	339.72	26.353	0
2022-06-15	339.72	339.72	339.72	339.72	26.353	0
2022-06-14	339.72	339.72	339.72	339.72	26.353	780
2022-06-13	342.73	342.73	342.73	342.73	26.586	0
2022-06-10	342.73	342.73	342.73	342.73	26.586	2,928
2022-06-09	341.36	341.36	341.36	341.36	26.480	0
2022-06-08	341.36	341.36	341.36	341.36	26.480	0
2022-06-07	341.36	341.36	341.36	341.36	26.480	0
2022-06-06	341.36	341.36	341.36	341.36	26.480	0
2022-06-03	341.36	341.36	341.36	341.36	26.480	0
2022-06-02	341.36	341.36	341.36	341.36	26.480	912
2022-06-01	339.56	339.56	339.56	339.56	26.340	0
2022-05-31	339.56	339.56	339.56	339.56	26.340	0
2022-05-30	339.56	339.56	339.56	339.56	26.178	0
2022-05-27	339.56	339.56	339.56	339.56	26.178	0
2022-05-26	339.56	339.56	339.56	339.56	26.178	0
2022-05-25	339.56	339.56	339.56	339.56	26.178	384
2022-05-24	321.90	321.90	321.90	321.90	24.817	0
2022-05-23	321.90	321.90	321.90	321.90	24.817	0
2022-05-20	321.82	321.95	321.60	321.90	24.817	19,968
2022-05-19	338.77	338.77	338.77	338.77	26.117	0
2022-05-18	338.77	338.77	338.77	338.77	26.117	0
2022-05-17	338.77	338.77	338.77	338.77	26.117	0
2022-05-16	338.77	338.77	338.77	338.77	26.117	0
2022-05-13	338.77	338.77	338.77	338.77	26.117	0
2022-05-12	338.77	338.77	338.77	338.77	26.117	0
2022-05-11	338.77	338.77	338.77	338.77	26.117	0
2022-05-10	338.77	338.77	338.77	338.77	26.117	0
2022-05-09	338.77	338.77	338.77	338.77	26.117	0
2022-05-06	338.77	338.77	338.77	338.77	26.117	0
2022-05-05	338.77	338.77	338.77	338.77	26.117	0
2022-05-04	338.77	338.77	338.77	338.77	26.117	0
2022-05-03	338.77	338.77	338.77	338.77	26.117	0
2022-05-02	338.77	338.77	338.77	338.77	26.117	0
2022-04-29	338.77	338.77	338.77	338.77	26.117	0
2022-04-28	338.77	338.77	338.77	338.77	26.117	0
2022-04-27	338.77	338.77	338.77	338.77	26.117	0
2022-04-26	338.77	338.77	338.77	338.77	26.117	0
2022-04-25	338.77	338.77	338.77	338.77	26.117	0
2022-04-22	338.77	338.77	338.77	338.77	26.117	0
2022-04-20	338.77	338.77	338.77	338.77	26.117	0
2022-04-19	338.77	338.77	338.77	338.77	26.117	744
2022-04-18	350.00	350.60	350.00	350.60	27.029	1,512
2022-04-14	382.50	382.50	382.50	382.50	29.489	0
2022-04-13	382.50	382.50	382.50	382.50	29.489	0
2022-04-12	382.50	382.50	382.50	382.50	29.489	0
2022-04-11	382.50	382.50	382.50	382.50	29.489	0
2022-04-08	382.50	382.50	382.50	382.50	29.489	0
2022-04-07	382.50	382.50	382.50	382.50	29.489	0
2022-04-06	382.50	382.50	382.50	382.50	29.489	0
2022-04-05	382.50	382.50	382.50	382.50	29.489	0
2022-04-04	382.50	382.50	382.50	382.50	29.489	0
2022-04-01	382.50	382.50	382.50	382.50	29.489	0

← NewerPage 19 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.