Hartford Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	68.120	68.120	68.120	68.120	63.055	1
2022-09-07	64.785	65.102	64.785	65.090	60.250	46
2022-09-02	65.830	66.120	65.560	65.930	61.027	3,323
2022-09-01	64.415	64.415	64.415	64.415	59.625	10
2022-08-17	69.050	69.050	69.050	69.050	63.533	3
2022-08-09	65.205	65.205	65.205	65.205	59.996	100
2022-08-08	64.990	64.990	64.990	64.990	59.798	1
2022-08-05	63.780	64.220	63.780	64.220	59.089	81
2022-08-04	63.590	63.590	63.590	63.590	58.510	1
2022-08-03	63.089	63.219	63.089	63.219	58.168	61
2022-08-01	63.650	63.650	63.060	63.060	58.022	1
2022-07-29	64.410	64.810	64.282	64.282	59.147	1,255
2022-07-25	64.240	64.870	64.240	64.870	59.687	18
2022-07-06	64.910	64.990	64.485	64.485	59.333	230
2022-07-05	65.090	65.090	65.090	65.090	59.890	1
2022-06-23	65.360	65.360	64.580	64.580	59.420	1
2022-06-21	65.150	65.150	64.800	64.800	59.623	10
2022-06-15	67.980	67.980	67.980	67.980	62.549	1
2022-06-14	66.400	66.400	66.400	66.400	61.095	1
2022-06-13	67.000	67.120	66.460	66.510	61.196	2
2022-06-10	68.340	68.740	68.340	68.740	63.248	21
2022-06-09	71.280	71.280	70.931	71.230	65.539	256
2022-06-06	72.570	73.005	72.570	73.005	67.172	342
2022-06-01	72.680	72.680	70.680	70.910	65.245	1
2022-05-31	72.420	72.420	72.290	72.290	66.515	12
2022-05-25	69.594	69.594	69.594	69.594	63.693	51
2022-05-23	67.540	68.770	67.540	68.770	62.939	1
2022-05-16	69.310	69.310	69.310	69.310	63.433	1
2022-05-11	70.800	70.800	70.800	70.800	64.797	14
2022-05-09	70.710	70.710	70.710	70.710	64.714	25
2022-05-05	72.350	72.350	71.880	72.250	66.124	1
2022-05-04	70.765	70.765	70.765	70.765	64.765	10
2022-05-03	70.860	71.500	70.860	71.500	65.437	1
2022-04-28	69.440	70.900	69.440	70.900	64.888	225
2022-04-25	70.526	70.526	69.580	70.275	64.316	92
2022-04-21	75.430	75.430	74.860	74.860	68.512	101
2022-04-19	73.780	73.780	73.430	73.430	67.204	644
2022-04-14	75.150	75.150	75.150	75.150	68.778	1
2022-04-13	74.000	74.000	74.000	74.000	67.725	1
2022-04-11	74.320	74.660	74.320	74.660	68.329	1
2022-04-07	71.830	71.830	71.830	71.830	65.739	204,456
2022-04-05	71.230	71.690	71.230	71.690	65.611	1
2022-04-04	71.750	71.800	71.150	71.150	65.117	2
2022-04-01	72.260	72.375	72.260	72.375	66.238	10
2022-03-30	73.380	73.380	73.380	73.380	67.158	204,456
2022-03-29	73.085	73.120	72.810	73.120	66.920	69
2022-03-28	72.607	72.640	72.165	72.165	66.046	21
2022-03-25	71.680	72.320	71.680	72.270	66.142	291
2022-03-24	71.720	71.730	70.770	71.730	65.648	2
2022-03-21	70.850	70.850	70.850	70.850	64.842	255
2022-03-18	69.820	69.920	69.430	69.920	63.991	1
2022-03-16	68.660	69.440	68.660	69.420	63.534	1
2022-03-15	68.380	68.380	67.110	67.820	62.069	1
2022-03-11	68.040	68.040	67.820	67.870	62.115	1
2022-03-09	65.920	65.920	65.920	65.920	60.330	972
2022-03-02	66.490	69.230	66.490	69.230	63.360	251
2022-02-28	69.150	69.150	68.560	68.560	62.747	1
2022-02-25	67.521	70.400	67.521	70.400	64.078	255
2022-02-22	70.990	70.990	70.990	70.990	64.615	1
2022-02-15	69.400	71.580	69.400	71.580	65.152	2

← NewerPage 17 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.