Hartford Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	67.850	67.850	67.255	67.255	62.954	279
2023-05-03	71.080	71.080	70.501	70.501	65.992	566
2023-05-02	70.697	70.697	69.379	69.379	64.942	176
2023-04-28	70.760	71.270	70.760	71.160	66.609	10
2023-04-27	68.980	69.470	68.980	69.470	65.027	36
2023-04-24	69.615	69.615	69.615	69.615	65.163	7
2023-04-21	70.110	70.110	68.816	69.065	64.648	469
2023-04-20	70.790	70.790	70.689	70.689	66.168	25
2023-04-19	70.165	70.165	70.165	70.165	65.678	100
2023-04-17	68.050	68.050	68.050	68.050	63.698	3,233
2023-04-14	68.345	68.797	67.280	67.280	62.977	235
2023-04-13	70.100	70.386	69.920	70.197	65.707	690
2023-04-12	70.456	70.456	70.431	70.431	65.927	300
2023-04-11	70.910	70.910	70.910	70.910	66.375	10,370
2023-04-06	69.560	69.938	69.560	69.938	65.465	34
2023-04-04	69.437	70.920	69.058	70.920	66.384	516
2023-04-03	69.900	70.600	69.580	70.151	65.664	352
2023-03-31	69.517	69.517	69.294	69.367	64.931	320
2023-03-30	69.401	69.401	69.341	69.341	64.906	20
2023-03-29	69.087	69.087	69.087	69.087	64.669	150
2023-03-28	67.062	67.062	67.007	67.007	62.722	600
2023-03-24	64.927	65.680	64.927	65.680	61.479	2
2023-03-23	67.160	67.160	66.413	66.990	62.706	145,316
2023-03-22	68.783	68.783	68.268	68.432	64.056	258
2023-03-21	68.735	69.697	68.735	69.697	65.239	1,864
2023-03-20	67.472	67.639	67.464	67.639	63.313	88
2023-03-17	67.890	67.890	66.352	66.352	62.108	11,215
2023-03-16	64.685	68.052	64.685	68.052	63.700	140,425
2023-03-15	66.238	66.238	64.491	64.491	60.366	1,102
2023-03-14	68.650	68.650	67.840	67.840	63.501	29
2023-03-13	67.930	67.968	66.925	67.258	62.956	1,659
2023-03-10	71.295	71.659	70.406	70.406	65.903	275
2023-03-09	73.072	73.072	72.719	72.719	68.068	350
2023-03-08	75.105	75.105	73.969	73.969	69.238	350
2023-03-06	78.246	78.246	78.246	78.246	73.242	150
2023-03-03	76.508	76.508	76.457	76.469	71.578	200
2023-03-02	77.101	77.159	77.101	77.159	71.826	150
2023-03-01	77.950	78.225	77.950	78.173	72.770	980
2023-02-28	78.078	78.149	78.078	78.149	72.748	135
2023-02-27	78.423	78.735	77.790	77.810	72.433	186
2023-02-24	77.013	77.063	76.719	77.063	71.737	660
2023-02-23	77.763	77.853	76.850	76.850	71.539	300
2023-02-22	77.564	77.829	77.403	77.829	72.450	260
2023-02-21	77.597	77.597	77.597	77.597	72.234	50
2023-02-17	77.526	77.526	77.526	77.526	72.168	150
2023-02-16	77.794	77.794	77.543	77.543	72.184	407
2023-02-14	78.422	78.422	78.371	78.371	72.955	108
2023-02-13	77.828	78.040	77.780	78.040	72.647	5,587
2023-02-09	77.045	77.045	76.922	76.922	71.606	356
2023-02-08	76.769	77.023	76.769	77.023	71.700	1,100
2023-02-07	74.794	75.277	74.794	75.277	70.075	250
2023-02-06	74.464	74.464	74.464	74.464	69.318	150
2023-02-03	73.531	74.625	73.531	74.625	69.467	200
2023-02-02	74.870	74.870	74.211	74.211	69.082	771
2023-02-01	75.960	75.960	75.960	75.960	70.710	200
2023-01-31	76.750	77.055	76.680	76.970	71.650	1,956
2023-01-25	76.700	76.700	76.553	76.553	71.262	449
2023-01-24	76.090	76.090	76.090	76.090	70.831	6
2023-01-23	75.830	75.830	75.830	75.830	70.589	96
2023-01-20	74.605	74.605	74.605	74.605	69.449	200

← NewerPage 15 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.