The Hartford Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	388.83	388.83	388.83	388.83	29.837	0
2022-01-03	388.83	388.83	388.83	388.83	29.837	0
2021-12-30	388.83	388.83	388.83	388.83	29.837	0
2021-12-29	388.83	388.83	388.83	388.83	29.837	0
2021-12-28	390.00	390.00	388.44	388.83	29.837	624
2021-12-27	383.42	383.42	383.42	383.42	29.422	0
2021-12-23	383.42	383.42	383.42	383.42	29.422	0
2021-12-22	383.42	383.42	383.42	383.42	29.422	0
2021-12-21	383.42	383.42	383.42	383.42	29.422	0
2021-12-20	383.42	383.42	383.42	383.42	29.422	0
2021-12-17	383.42	383.42	383.42	383.42	29.422	0
2021-12-16	383.42	383.42	383.42	383.42	29.422	0
2021-12-15	383.42	383.42	383.42	383.42	29.422	0
2021-12-14	383.42	383.42	383.42	383.42	29.422	0
2021-12-13	383.42	383.42	383.42	383.42	29.422	0
2021-12-10	383.42	383.42	383.42	383.42	29.422	0
2021-12-09	383.42	383.42	383.42	383.42	29.422	0
2021-12-08	383.42	383.42	383.42	383.42	29.422	0
2021-12-07	383.42	383.42	383.42	383.42	29.422	0
2021-12-06	386.50	387.22	383.42	383.42	29.422	72
2021-12-03	399.36	399.36	399.36	399.36	30.645	0
2021-12-02	399.36	399.36	399.36	399.36	30.645	0
2021-12-01	399.36	399.36	399.36	399.36	30.645	0
2021-11-30	399.36	399.36	399.36	399.36	30.645	0
2021-11-29	399.36	399.36	399.36	399.36	30.477	0
2021-11-26	399.36	399.36	399.36	399.36	30.477	0
2021-11-25	399.36	399.36	399.36	399.36	30.477	0
2021-11-24	399.36	399.36	399.36	399.36	30.477	0
2021-11-23	399.36	399.36	399.36	399.36	30.477	0
2021-11-22	399.75	399.75	398.97	399.36	30.477	684
2021-11-19	403.80	403.80	403.80	403.80	30.816	0
2021-11-18	403.80	403.80	403.80	403.80	30.816	0
2021-11-17	403.80	403.80	403.80	403.80	30.816	0
2021-11-16	403.80	403.80	403.80	403.80	30.816	0
2021-11-12	403.80	403.80	403.80	403.80	30.816	0
2021-11-11	403.80	403.80	403.80	403.80	30.816	0
2021-11-10	403.80	403.80	403.80	403.80	30.816	0
2021-11-09	403.80	403.80	403.80	403.80	30.816	0
2021-11-08	403.80	403.80	403.80	403.80	30.816	0
2021-11-05	403.80	403.80	403.80	403.80	30.816	0
2021-11-04	405.97	405.97	403.80	403.80	30.816	2,424
2021-11-03	399.50	399.50	399.50	399.50	30.488	0
2021-11-01	399.50	399.50	399.50	399.50	30.488	0
2021-10-29	399.50	399.50	399.50	399.50	30.488	0
2021-10-28	399.50	399.50	399.50	399.50	30.488	0
2021-10-27	399.50	399.50	399.50	399.50	30.488	0
2021-10-26	399.50	399.50	399.50	399.50	30.488	0
2021-10-25	399.50	399.50	399.50	399.50	30.488	0

← NewerPage 21 of 21 · 1,248 trading days

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.