Hartford Financial Services Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 106.17 | 107.07 | 105.53 | 106.42 | 102.42 | 1,766 |
| 2024-08-06 | 105.74 | 106.38 | 104.88 | 106.09 | 102.10 | 501 |
| 2024-08-05 | 107.46 | 108.13 | 104.19 | 104.70 | 100.76 | 1,611 |
| 2024-08-02 | 109.21 | 110.40 | 107.30 | 108.03 | 103.97 | 607 |
| 2024-08-01 | 111.52 | 111.94 | 109.15 | 109.46 | 105.35 | 1,222 |
| 2024-07-31 | 111.33 | 112.04 | 110.54 | 111.23 | 107.05 | 838 |
| 2024-07-30 | 110.81 | 112.51 | 110.81 | 111.64 | 107.44 | 665 |
| 2024-07-29 | 109.86 | 110.36 | 109.30 | 109.58 | 105.46 | 1,496 |
| 2024-07-26 | 102.41 | 109.27 | 102.41 | 108.50 | 104.42 | 966 |
| 2024-07-25 | 102.46 | 103.77 | 102.46 | 102.99 | 99.119 | 1,174 |
| 2024-07-24 | 101.74 | 102.08 | 101.74 | 101.86 | 98.032 | 567 |
| 2024-07-23 | 102.20 | 102.53 | 101.65 | 101.68 | 97.863 | 198 |
| 2024-07-22 | 101.83 | 102.09 | 101.46 | 102.09 | 98.257 | 1,180 |
| 2024-07-19 | 103.05 | 104.73 | 101.20 | 101.20 | 97.397 | 1,296 |
| 2024-07-18 | 105.25 | 106.84 | 104.97 | 106.29 | 102.29 | 1,837 |
| 2024-07-17 | 104.20 | 105.14 | 103.04 | 105.07 | 101.12 | 1,098 |
| 2024-07-16 | 102.84 | 103.98 | 102.68 | 103.72 | 99.821 | 32,176 |
| 2024-07-15 | 102.00 | 103.03 | 101.67 | 102.85 | 98.986 | 1,179 |
| 2024-07-12 | 101.84 | 102.08 | 101.05 | 101.82 | 97.993 | 403 |
| 2024-07-11 | 100.05 | 101.18 | 99.600 | 101.18 | 97.377 | 690 |
| 2024-07-10 | 100.09 | 100.35 | 99.593 | 99.645 | 95.900 | 1,021 |
| 2024-07-09 | 99.150 | 101.15 | 98.830 | 100.91 | 97.118 | 1,522 |
| 2024-07-08 | 98.620 | 100.22 | 98.620 | 99.470 | 95.732 | 479 |
| 2024-07-05 | 100.37 | 100.37 | 98.300 | 98.731 | 95.020 | 1,580 |
| 2024-07-03 | 100.35 | 100.35 | 99.015 | 99.400 | 95.664 | 999 |
| 2024-07-02 | 99.547 | 100.10 | 99.090 | 99.740 | 95.992 | 1,370 |
| 2024-07-01 | 101.35 | 101.99 | 100.61 | 100.78 | 96.992 | 1,039 |
| 2024-06-28 | 101.59 | 101.59 | 100.40 | 100.79 | 97.002 | 1,335 |
| 2024-06-27 | 102.24 | 102.57 | 102.01 | 102.34 | 98.490 | 843 |
| 2024-06-26 | 103.54 | 103.54 | 101.21 | 101.90 | 98.067 | 34,609 |
| 2024-06-25 | 104.65 | 104.97 | 103.65 | 103.68 | 99.787 | 882 |
| 2024-06-24 | 103.46 | 104.72 | 102.96 | 104.64 | 100.71 | 1,106 |
| 2024-06-21 | 102.68 | 102.76 | 102.36 | 102.76 | 98.898 | 489 |
| 2024-06-20 | 102.77 | 103.74 | 102.50 | 103.72 | 99.822 | 1,776 |
| 2024-06-18 | 101.64 | 102.42 | 101.38 | 102.42 | 98.571 | 4,174 |
| 2024-06-17 | 100.10 | 101.14 | 100.10 | 101.14 | 97.339 | 602 |
| 2024-06-14 | 99.522 | 99.528 | 99.410 | 99.420 | 95.684 | 308 |
| 2024-06-13 | 98.941 | 99.056 | 98.340 | 98.939 | 95.220 | 1,124 |
| 2024-06-12 | 100.18 | 100.25 | 99.230 | 99.938 | 96.182 | 405 |
| 2024-06-11 | 99.940 | 100.48 | 99.075 | 99.460 | 95.722 | 416 |
| 2024-06-10 | 100.58 | 100.89 | 100.31 | 100.75 | 96.964 | 381 |
| 2024-06-07 | 100.46 | 101.36 | 100.38 | 101.14 | 97.339 | 683 |
| 2024-06-06 | 100.68 | 100.72 | 99.436 | 99.490 | 95.751 | 2,106 |
| 2024-06-05 | 100.39 | 101.02 | 99.650 | 99.880 | 96.126 | 247 |
| 2024-06-04 | 101.61 | 101.61 | 100.08 | 100.56 | 96.781 | 108,348 |
| 2024-06-03 | 102.74 | 102.89 | 100.75 | 101.12 | 97.320 | 1,101 |
| 2024-05-31 | 101.67 | 101.87 | 101.19 | 101.87 | 97.584 | 444 |
| 2024-05-30 | 99.420 | 101.40 | 99.120 | 101.39 | 97.129 | 279 |
| 2024-05-29 | 99.712 | 100.72 | 99.140 | 100.29 | 96.076 | 949 |
| 2024-05-28 | 101.28 | 101.38 | 100.74 | 101.28 | 97.024 | 77,403 |
| 2024-05-24 | 101.26 | 101.61 | 101.16 | 101.16 | 96.909 | 184 |
| 2024-05-23 | 101.92 | 102.23 | 100.87 | 100.87 | 96.626 | 1,804 |
| 2024-05-22 | 102.14 | 102.61 | 101.74 | 102.06 | 97.771 | 758 |
| 2024-05-21 | 102.44 | 102.81 | 101.86 | 102.35 | 98.049 | 942 |
| 2024-05-20 | 103.17 | 104.10 | 102.39 | 102.43 | 98.126 | 905 |
| 2024-05-17 | 102.73 | 103.44 | 102.47 | 103.44 | 99.093 | 488 |
| 2024-05-16 | 101.81 | 102.61 | 101.28 | 102.55 | 98.241 | 335 |
| 2024-05-15 | 101.27 | 101.59 | 100.16 | 100.18 | 95.970 | 607 |
| 2024-05-14 | 100.83 | 101.32 | 100.83 | 101.12 | 96.874 | 390 |
| 2024-05-13 | 101.96 | 102.13 | 101.01 | 101.30 | 97.043 | 627 |
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.