Hartford Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	90.940	91.900	90.826	91.720	87.434	733
2024-02-09	89.190	90.420	89.190	90.420	86.195	590
2024-02-08	89.523	89.720	89.085	89.660	85.470	758
2024-02-07	90.053	90.180	89.770	90.030	85.823	547
2024-02-06	90.385	90.660	89.640	89.640	85.451	2,349
2024-02-05	89.955	90.564	88.964	89.900	85.699	1,218
2024-02-02	89.090	91.770	88.170	90.300	86.080	1,074
2024-02-01	86.192	86.820	85.440	86.720	82.667	1,577
2024-01-31	87.940	88.333	87.520	87.590	83.497	3,735
2024-01-30	86.938	87.539	86.340	87.539	83.448	704
2024-01-29	86.640	86.840	86.360	86.500	82.458	140
2024-01-26	87.310	87.310	86.620	86.690	82.639	365
2024-01-25	87.110	87.310	86.180	86.770	82.715	115
2024-01-24	86.220	86.909	86.210	86.680	82.629	31
2024-01-23	85.585	86.010	85.430	85.660	81.657	40
2024-01-22	85.170	85.950	85.170	85.590	81.590	2,057
2024-01-19	83.968	84.990	83.920	84.518	80.568	154
2024-01-18	81.905	82.395	81.905	82.395	78.545	849
2024-01-16	82.160	82.560	81.940	82.200	78.359	397
2024-01-12	83.312	83.380	81.700	82.180	78.340	309
2024-01-11	82.472	82.490	82.079	82.079	78.244	87
2024-01-10	82.220	82.220	81.730	82.133	78.295	340
2024-01-09	81.189	82.080	81.189	81.750	77.930	187
2024-01-08	82.500	82.500	81.511	81.511	77.702	59
2024-01-05	82.000	82.656	82.000	82.656	78.793	10,019
2024-01-04	81.720	82.739	81.720	82.739	78.872	390
2024-01-03	82.230	82.370	81.500	81.500	77.691	363
2024-01-02	80.915	81.450	80.630	81.280	77.482	58
2023-12-29	80.670	80.670	80.110	80.230	76.481	26
2023-12-28	80.270	80.510	79.970	80.510	76.748	97
2023-12-22	79.310	79.720	79.310	79.480	75.766	4
2023-12-21	79.330	80.000	78.350	78.620	74.946	34
2023-12-20	80.710	80.970	80.360	80.450	76.690	330
2023-12-19	80.140	80.950	80.090	80.950	77.167	345
2023-12-18	80.080	80.740	80.080	80.500	76.738	221
2023-12-15	80.189	80.600	79.890	80.110	76.366	445
2023-12-14	80.660	80.810	79.685	80.230	76.481	22,239
2023-12-13	79.490	80.300	79.290	80.300	76.547	393
2023-12-12	78.870	79.830	78.870	79.620	75.899	37
2023-12-11	78.505	79.010	78.475	78.910	75.222	61
2023-12-08	78.340	78.500	77.920	77.980	74.336	94
2023-12-07	78.128	78.850	78.100	78.350	74.689	73
2023-12-06	79.010	79.610	78.280	78.540	74.870	11
2023-12-05	78.080	79.490	78.080	79.270	75.566	290
2023-12-04	77.590	78.440	77.500	78.390	74.727	135
2023-12-01	77.840	78.630	77.840	77.970	74.326	318
2023-11-30	76.320	77.610	76.320	77.520	73.897	236
2023-11-29	77.250	77.360	76.650	77.190	73.135	5
2023-11-28	78.123	78.280	77.270	77.350	73.286	727
2023-11-27	78.300	78.370	77.870	78.370	74.253	6
2023-11-24	77.660	78.650	77.660	78.189	74.082	267
2023-11-22	77.269	77.640	77.243	77.540	73.466	806
2023-11-21	76.749	77.515	76.180	77.460	73.391	774
2023-11-20	76.250	76.800	76.040	76.450	72.434	1,306
2023-11-17	76.360	77.190	76.360	76.490	72.472	416
2023-11-16	75.730	76.090	75.480	76.090	72.093	336
2023-11-15	74.760	75.550	74.760	75.550	71.581	642
2023-11-14	74.660	74.690	73.920	74.640	70.719	571
2023-11-13	74.212	74.410	73.890	74.410	70.501	722
2023-11-10	73.460	73.950	73.190	73.830	69.951	259

← NewerPage 12 of 18 · 1,062 trading daysOlder →

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.