5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
+10.06%
6 MONTH PERFORMANCE
+11.52%
YEAR-TO-DATE PERFORMANCE
+12.22%
1 YEAR PERFORMANCE
+26.28%
The Hartford Financial Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $120.89 | $122.61 (1.42%) | $122.96 | $120.87 | 640,179 | $35.08 B |
| 04/30/2025 | $121.94 | $122.67 (0.6%) | $123.13 | $120.00 | 1.86 M | $35.16 B |
| 04/29/2025 | $120.23 | $122.22 (1.66%) | $122.66 | $120.23 | 1.81 M | $35.03 B |
| 04/28/2025 | $118.82 | $120.41 (1.34%) | $120.67 | $118.81 | 1.58 M | $34.51 B |
| 04/25/2025 | $119.06 | $118.76 (-0.25%) | $120.34 | $116.66 | 1.81 M | $34.04 B |
| 04/24/2025 | $118.19 | $119.24 (0.89%) | $119.77 | $117.43 | 1.70 M | $34.17 B |
| 04/23/2025 | $118.78 | $119.05 (0.23%) | $120.21 | $118.38 | 1.60 M | $34.12 B |
| 04/22/2025 | $116.16 | $118.74 (2.22%) | $119.18 | $115.68 | 1.06 M | $34.03 B |
| 04/21/2025 | $117.02 | $114.22 (-2.39%) | $117.98 | $113.27 | 1.34 M | $33.42 B |
| 04/17/2025 | $117.10 | $117.80 (0.6%) | $118.87 | $116.63 | 1.40 M | $34.47 B |
| 04/16/2025 | $118.38 | $117.15 (-1.04%) | $120.14 | $116.48 | 1.51 M | $34.28 B |
| 04/15/2025 | $118.12 | $117.16 (-0.81%) | $118.71 | $117.06 | 1.13 M | $34.28 B |
| 04/14/2025 | $117.18 | $117.67 (0.42%) | $118.99 | $116.61 | 1.17 M | $34.43 B |
| 04/11/2025 | $114.79 | $116.05 (1.1%) | $116.98 | $112.81 | 1.35 M | $33.96 B |
| 04/10/2025 | $115.47 | $114.79 (-0.59%) | $117.41 | $113.21 | 1.95 M | $33.59 B |
| 04/09/2025 | $108.49 | $116.37 (7.26%) | $116.85 | $108.23 | 1.93 M | $34.05 B |
| 04/08/2025 | $112.70 | $110.10 (-2.31%) | $115.23 | $108.60 | 2.18 M | $32.22 B |
| 04/07/2025 | $111.14 | $109.83 (-1.18%) | $114.00 | $107.49 | 2.72 M | $32.14 B |
| 04/04/2025 | $120.89 | $113.57 (-6.06%) | $121.15 | $113.04 | 2.39 M | $33.23 B |
| 04/03/2025 | $123.04 | $123.44 (0.33%) | $125.00 | $121.98 | 2.19 M | $36.12 B |
| 04/02/2025 | $123.26 | $124.86 (1.3%) | $125.08 | $122.73 | 1.35 M | $36.53 B |
| 04/01/2025 | $123.94 | $124.39 (0.36%) | $124.87 | $122.70 | 1.24 M | $36.40 B |
| 03/31/2025 | $122.11 | $123.73 (1.33%) | $124.64 | $121.72 | 2.14 M | $36.20 B |
| 03/28/2025 | $123.62 | $122.22 (-1.13%) | $124.20 | $121.96 | 1.32 M | $35.76 B |
| 03/27/2025 | $123.49 | $122.98 (-0.41%) | $123.49 | $122.38 | 1.64 M | $35.98 B |
| 03/26/2025 | $122.04 | $122.66 (0.51%) | $123.70 | $122.04 | 1.03 M | $35.89 B |
| 03/25/2025 | $121.57 | $121.46 (-0.09%) | $122.62 | $120.33 | 1.87 M | $35.54 B |
| 03/24/2025 | $120.15 | $121.08 (0.77%) | $121.27 | $119.70 | 1.57 M | $35.43 B |
| 03/21/2025 | $119.56 | $119.25 (-0.26%) | $120.42 | $118.58 | 3.80 M | $34.89 B |
| 03/20/2025 | $118.98 | $119.67 (0.58%) | $120.38 | $118.66 | 1.35 M | $35.02 B |
| 03/19/2025 | $118.87 | $119.67 (0.67%) | $119.93 | $118.38 | 1.76 M | $35.02 B |
| 03/18/2025 | $120.54 | $118.91 (-1.35%) | $121.29 | $118.80 | 1.82 M | $34.79 B |
| 03/17/2025 | $118.41 | $120.46 (1.73%) | $121.01 | $118.22 | 1.98 M | $35.25 B |
| 03/14/2025 | $116.82 | $118.89 (1.77%) | $119.14 | $115.80 | 1.28 M | $34.79 B |
| 03/13/2025 | $116.33 | $116.50 (0.15%) | $118.05 | $116.24 | 1.18 M | $34.09 B |
| 03/12/2025 | $117.00 | $115.78 (-1.04%) | $117.48 | $114.28 | 1.62 M | $33.88 B |
| 03/11/2025 | $117.23 | $117.19 (-0.03%) | $118.19 | $116.24 | 1.70 M | $34.29 B |
| 03/10/2025 | $116.77 | $117.35 (0.5%) | $119.48 | $116.68 | 1.64 M | $34.34 B |
| 03/07/2025 | $116.46 | $117.80 (1.15%) | $118.58 | $116.22 | 2.10 M | $34.47 B |
| 03/06/2025 | $117.31 | $116.69 (-0.53%) | $117.40 | $115.64 | 1.10 M | $34.14 B |
| 03/05/2025 | $116.84 | $117.72 (0.75%) | $118.31 | $116.27 | 1.60 M | $34.44 B |
| 03/04/2025 | $119.41 | $116.98 (-2.04%) | $120.00 | $116.91 | 2.33 M | $34.23 B |
| 03/03/2025 | $118.26 | $119.77 (1.28%) | $120.15 | $118.21 | 2.15 M | $35.04 B |
| 02/28/2025 | $118.20 | $118.28 (0.07%) | $119.22 | $116.69 | 4.52 M | $34.61 B |
| 02/27/2025 | $116.06 | $117.47 (1.21%) | $118.13 | $115.45 | 1.36 M | $34.37 B |
| 02/26/2025 | $116.19 | $115.58 (-0.53%) | $116.99 | $114.84 | 1.38 M | $33.82 B |
| 02/25/2025 | $114.70 | $116.41 (1.49%) | $116.79 | $114.24 | 2.11 M | $34.06 B |
| 02/24/2025 | $111.63 | $113.82 (1.96%) | $114.14 | $111.14 | 1.96 M | $33.30 B |
| 02/21/2025 | $112.39 | $111.44 (-0.85%) | $112.78 | $111.22 | 2.40 M | $32.61 B |
| 02/20/2025 | $112.40 | $112.37 (-0.03%) | $112.69 | $111.05 | 1.14 M | $32.88 B |
| 02/19/2025 | $112.57 | $112.94 (0.33%) | $113.26 | $111.96 | 1.66 M | $33.05 B |
| 02/18/2025 | $112.31 | $112.82 (0.45%) | $113.07 | $111.70 | 1.46 M | $33.01 B |
| 02/14/2025 | $112.20 | $111.98 (-0.2%) | $112.75 | $111.86 | 1.85 M | $32.77 B |
| 02/13/2025 | $111.48 | $112.28 (0.72%) | $112.48 | $110.94 | 1.22 M | $32.85 B |
| 02/12/2025 | $110.84 | $111.20 (0.32%) | $111.84 | $110.04 | 1.76 M | $32.54 B |
| 02/11/2025 | $112.22 | $111.44 (-0.7%) | $112.43 | $110.83 | 1.08 M | $32.61 B |
| 02/10/2025 | $113.34 | $111.96 (-1.22%) | $113.65 | $111.89 | 1.57 M | $32.76 B |
| 02/07/2025 | $113.41 | $113.52 (0.1%) | $113.84 | $112.90 | 1.22 M | $33.22 B |
| 02/06/2025 | $114.42 | $113.48 (-0.82%) | $114.42 | $112.55 | 1.28 M | $33.20 B |
| 02/05/2025 | $112.76 | $113.61 (0.75%) | $113.65 | $112.14 | 1.85 M | $33.24 B |
| 02/04/2025 | $112.16 | $111.97 (-0.17%) | $113.28 | $111.53 | 2.19 M | $32.76 B |
| 02/03/2025 | $110.45 | $112.30 (1.67%) | $112.64 | $109.30 | 3.05 M | $32.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
