Hartford Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	72.281	72.794	72.280	72.475	68.261	687
2023-08-01	71.660	71.708	71.660	71.708	67.538	26
2023-07-31	71.705	71.705	71.705	71.705	67.536	70
2023-07-28	73.445	73.935	71.720	72.089	67.898	1,213
2023-07-27	75.911	76.585	75.652	76.269	71.835	655
2023-07-26	75.875	76.018	75.735	76.018	71.598	26
2023-07-25	74.720	74.720	74.634	74.690	70.348	849
2023-07-24	74.457	74.457	74.360	74.360	70.037	231
2023-07-21	75.000	75.000	74.654	74.728	70.383	154
2023-07-20	73.493	73.859	73.468	73.803	69.512	800
2023-07-19	72.673	72.977	72.562	72.725	68.497	704
2023-07-18	72.200	72.871	72.200	72.780	68.549	214
2023-07-17	70.540	72.140	70.540	72.140	67.946	330
2023-07-14	72.490	72.490	71.471	71.471	67.315	125
2023-07-13	72.453	72.967	71.800	72.641	68.418	17,509
2023-07-12	73.365	73.623	73.120	73.120	68.869	1,353
2023-07-11	72.690	72.898	72.690	72.816	68.582	1,000
2023-07-10	72.910	73.163	72.747	72.747	68.518	450
2023-07-07	72.566	72.908	72.363	72.400	68.191	2,879
2023-07-06	71.899	71.902	71.886	71.886	67.707	1,103
2023-07-05	71.890	71.900	71.122	71.633	67.468	273
2023-07-03	72.147	72.349	72.046	72.349	68.142	1,050
2023-06-30	71.720	71.834	71.694	71.759	67.587	1,053
2023-06-29	70.799	70.965	70.779	70.839	66.720	610
2023-06-28	70.746	70.766	70.197	70.197	66.116	560
2023-06-27	71.028	71.330	71.028	71.330	67.183	1,398
2023-06-26	70.596	70.637	70.079	70.637	66.530	344
2023-06-23	69.650	70.693	69.493	70.600	66.495	852
2023-06-22	70.180	70.589	69.799	69.799	65.741	58,624
2023-06-21	70.225	70.857	69.808	70.857	66.738	460
2023-06-20	71.027	71.035	70.637	70.843	66.724	1,200
2023-06-19	71.380	71.380	71.380	71.380	67.230	153
2023-06-16	71.060	71.478	71.060	71.478	67.322	92,170
2023-06-15	70.897	70.901	70.629	70.901	66.779	450
2023-06-14	71.879	71.879	70.950	70.950	66.825	260
2023-06-13	72.150	72.255	71.793	71.793	67.619	110
2023-06-12	71.100	71.175	71.017	71.017	66.888	172
2023-06-09	70.736	71.323	70.736	71.323	67.176	100
2023-06-08	71.610	71.610	71.142	71.142	67.006	1,108
2023-06-07	70.830	71.574	70.592	71.549	67.389	438
2023-06-06	70.160	70.596	70.120	70.596	66.491	214
2023-06-05	70.600	70.600	69.750	70.364	66.273	315
2023-06-02	69.508	70.376	69.478	70.376	66.284	550
2023-06-01	68.823	68.915	68.823	68.915	64.908	51
2023-05-31	68.250	68.250	67.617	67.617	63.686	450
2023-05-30	68.715	68.846	68.349	68.820	64.419	664
2023-05-26	68.600	68.956	68.539	68.956	64.545	608
2023-05-25	69.118	69.118	68.396	68.396	64.022	255
2023-05-24	70.519	70.519	70.089	70.089	65.606	100
2023-05-23	71.550	71.803	71.339	71.803	67.211	457
2023-05-22	70.760	70.760	70.760	70.760	66.234	145
2023-05-19	72.000	72.000	71.683	71.683	67.099	275
2023-05-18	70.849	70.849	70.823	70.823	66.293	100
2023-05-17	70.770	70.810	70.760	70.780	66.253	70
2023-05-16	69.660	69.680	69.660	69.680	65.224	60
2023-05-15	69.840	69.840	69.512	69.512	65.066	314
2023-05-12	69.870	69.870	69.870	69.870	65.401	14,521
2023-05-11	69.350	69.350	69.350	69.350	64.915	20
2023-05-09	70.759	70.759	70.759	70.759	66.234	35
2023-05-05	69.938	70.118	69.938	70.084	65.601	100

← NewerPage 14 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.