Hartford Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	74.535	74.535	74.500	74.500	69.351	66
2023-01-18	75.560	76.345	75.560	76.264	70.993	87
2023-01-17	76.635	76.710	75.145	75.840	70.599	4,831
2023-01-13	75.905	76.070	75.905	76.070	70.813	174
2023-01-12	76.498	76.500	76.190	76.390	71.111	36
2023-01-11	75.705	75.705	75.705	75.705	70.473	40
2023-01-10	75.470	75.470	75.445	75.445	70.231	689
2023-01-09	77.908	77.908	77.560	77.561	72.201	755
2023-01-06	77.985	79.195	77.985	79.195	73.722	110
2023-01-05	76.998	77.000	76.992	77.000	71.678	450
2023-01-03	75.720	75.720	75.720	75.720	70.487	41
2022-12-30	75.585	75.585	75.585	75.585	70.361	14
2022-12-29	76.065	76.405	76.058	76.118	70.857	1,496
2022-12-28	76.250	76.250	76.250	76.250	70.980	13
2022-12-23	75.339	75.339	75.339	75.339	70.132	114
2022-12-22	75.562	75.562	75.562	75.562	70.340	50
2022-12-21	75.827	76.008	75.827	76.008	70.755	200
2022-12-20	74.308	74.827	74.308	74.827	69.656	200
2022-12-19	74.210	74.210	73.550	73.550	68.467	376
2022-12-16	73.440	73.516	73.367	73.516	68.435	722
2022-12-14	76.106	76.106	76.106	76.106	70.846	46
2022-12-13	76.110	76.110	75.421	75.421	70.208	561
2022-12-08	74.560	74.560	74.560	74.560	69.407	2,940
2022-12-06	75.058	75.058	75.058	75.058	69.871	439
2022-12-05	74.355	74.500	74.090	74.360	69.221	1,595
2022-12-01	75.850	75.850	75.787	75.787	70.549	74
2022-11-30	74.300	74.320	74.150	74.150	69.025	307
2022-11-29	75.370	75.370	75.368	75.368	69.764	398
2022-11-28	75.595	75.595	75.595	75.595	69.974	90
2022-11-25	75.857	75.857	75.840	75.840	70.200	69
2022-11-23	75.580	75.580	75.490	75.490	69.876	1
2022-11-22	74.545	74.830	73.630	74.830	69.266	7,149
2022-11-18	74.026	74.114	72.900	72.900	67.479	500
2022-11-17	73.020	73.020	73.020	73.020	67.590	350
2022-11-14	73.470	73.470	73.470	73.470	68.007	3
2022-11-09	72.189	72.189	72.189	72.189	66.821	260
2022-11-08	73.800	73.931	73.800	73.881	68.387	330
2022-11-07	73.490	73.490	73.490	73.490	68.025	25
2022-11-03	72.370	73.310	72.370	73.310	67.859	5,777
2022-11-02	73.630	73.630	72.470	72.470	67.081	70
2022-11-01	72.410	73.820	72.410	73.820	68.331	201
2022-10-31	72.520	72.520	72.520	72.520	67.127	13
2022-10-28	69.878	72.400	69.878	72.400	67.016	201
2022-10-27	70.110	70.369	70.110	70.369	65.136	145
2022-10-25	68.900	68.900	68.900	68.900	63.777	1
2022-10-21	65.850	65.850	65.850	65.850	60.953	1
2022-10-20	66.060	66.060	66.060	66.060	61.148	16
2022-10-18	67.440	67.440	67.440	67.440	62.425	18
2022-10-13	66.300	66.300	66.300	66.300	61.370	37
2022-10-12	64.220	64.220	64.220	64.220	59.445	8,001
2022-10-10	63.560	63.560	63.560	63.560	58.834	37
2022-10-07	64.590	64.840	64.590	64.840	60.018	8,515
2022-10-05	65.180	65.680	65.180	65.680	60.796	1
2022-09-30	62.650	63.067	62.213	63.057	58.368	311
2022-09-29	62.243	62.808	62.243	62.808	58.138	391
2022-09-28	62.131	62.763	62.131	62.757	58.090	674
2022-09-27	60.630	61.550	60.630	60.630	56.122	11,617
2022-09-22	63.070	63.070	63.070	63.070	58.380	11,540
2022-09-21	64.960	64.960	64.960	64.960	60.130	6,624
2022-09-13	66.790	66.790	66.790	66.790	61.823	404

← NewerPage 16 of 18 · 1,066 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.