5 DAY PERFORMANCE
+3.31%
1 MONTH PERFORMANCE
-1.98%
3 MONTH PERFORMANCE
+8.77%
6 MONTH PERFORMANCE
+8.59%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
+21.08%
The Hartford Financial Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $134.62 | $135.06 (0.33%) | $135.08 | $131.82 | 2.03 M | $37.59 B |
| 01/29/2026 | $131.50 | $132.37 (0.66%) | $132.80 | $130.80 | 1.51 M | $36.84 B |
| 01/28/2026 | $129.41 | $130.67 (0.97%) | $131.30 | $129.01 | 1.16 M | $36.37 B |
| 01/27/2026 | $130.76 | $130.31 (-0.34%) | $131.05 | $129.10 | 1.17 M | $36.27 B |
| 01/26/2026 | $129.06 | $130.74 (1.3%) | $131.12 | $129.06 | 1.15 M | $36.38 B |
| 01/23/2026 | $129.37 | $128.62 (-0.58%) | $130.36 | $127.62 | 1.84 M | $35.79 B |
| 01/22/2026 | $129.67 | $129.95 (0.22%) | $129.97 | $128.45 | 1.53 M | $36.17 B |
| 01/21/2026 | $129.32 | $129.56 (0.19%) | $130.64 | $127.88 | 1.84 M | $36.06 B |
| 01/20/2026 | $128.86 | $128.80 (-0.05%) | $130.19 | $128.58 | 1.25 M | $35.85 B |
| 01/16/2026 | $130.28 | $129.59 (-0.53%) | $130.76 | $129.04 | 1.59 M | $36.06 B |
| 01/15/2026 | $131.87 | $130.82 (-0.8%) | $132.74 | $130.42 | 1.42 M | $36.41 B |
| 01/14/2026 | $132.17 | $131.93 (-0.18%) | $133.10 | $131.44 | 1.47 M | $36.72 B |
| 01/13/2026 | $135.04 | $131.85 (-2.36%) | $135.71 | $131.26 | 1.87 M | $36.69 B |
| 01/12/2026 | $135.94 | $135.24 (-0.51%) | $136.51 | $134.83 | 1.19 M | $37.64 B |
| 01/09/2026 | $137.74 | $136.26 (-1.07%) | $138.62 | $136.19 | 1.13 M | $37.92 B |
| 01/08/2026 | $136.34 | $137.91 (1.15%) | $138.18 | $135.99 | 1.65 M | $38.38 B |
| 01/07/2026 | $136.67 | $135.90 (-0.56%) | $137.07 | $135.39 | 1.28 M | $37.82 B |
| 01/06/2026 | $137.15 | $136.95 (-0.15%) | $137.67 | $134.72 | 1.61 M | $38.11 B |
| 01/05/2026 | $136.21 | $137.75 (1.13%) | $138.61 | $136.16 | 1.55 M | $38.34 B |
| 01/02/2026 | $137.18 | $137.11 (-0.05%) | $137.30 | $135.89 | 1.39 M | $38.16 B |
| 12/31/2025 | $138.81 | $137.80 (-0.73%) | $138.81 | $137.78 | 719.85 K | $38.35 B |
| 12/30/2025 | $138.82 | $138.84 (0.01%) | $139.12 | $138.39 | 484.80 K | $38.64 B |
| 12/29/2025 | $138.95 | $138.81 (-0.1%) | $139.19 | $138.26 | 877.14 K | $38.63 B |
| 12/26/2025 | $139.50 | $138.67 (-0.59%) | $140.01 | $138.52 | 511.00 K | $38.59 B |
| 12/24/2025 | $138.94 | $139.72 (0.56%) | $140.43 | $138.31 | 674.90 K | $38.88 B |
| 12/23/2025 | $139.89 | $139.08 (-0.58%) | $140.50 | $138.49 | 1.12 M | $38.71 B |
| 12/22/2025 | $138.20 | $139.55 (0.98%) | $140.38 | $138.20 | 981.12 K | $38.84 B |
| 12/19/2025 | $138.51 | $139.01 (0.36%) | $139.29 | $138.21 | 4.07 M | $38.69 B |
| 12/18/2025 | $137.62 | $138.93 (0.95%) | $139.32 | $137.33 | 1.60 M | $38.66 B |
| 12/17/2025 | $137.80 | $138.36 (0.41%) | $138.86 | $137.17 | 1.89 M | $38.51 B |
| 12/16/2025 | $139.29 | $137.77 (-1.09%) | $139.92 | $137.12 | 1.83 M | $38.34 B |
| 12/15/2025 | $135.83 | $138.67 (2.09%) | $138.70 | $135.44 | 2.29 M | $38.59 B |
| 12/12/2025 | $135.79 | $135.30 (-0.36%) | $136.14 | $134.93 | 1.50 M | $37.65 B |
| 12/11/2025 | $130.93 | $135.29 (3.33%) | $136.07 | $130.42 | 2.29 M | $37.65 B |
| 12/10/2025 | $130.18 | $130.24 (0.05%) | $130.87 | $129.74 | 1.98 M | $36.25 B |
| 12/09/2025 | $130.21 | $130.04 (-0.13%) | $131.36 | $129.91 | 1.03 M | $36.19 B |
| 12/08/2025 | $129.72 | $129.73 (0.01%) | $130.34 | $128.30 | 1.42 M | $36.10 B |
| 12/05/2025 | $131.50 | $129.43 (-1.57%) | $131.60 | $129.07 | 2.14 M | $36.02 B |
| 12/04/2025 | $132.50 | $131.86 (-0.48%) | $133.70 | $131.60 | 1.57 M | $36.70 B |
| 12/03/2025 | $135.13 | $133.04 (-1.55%) | $135.67 | $132.67 | 1.77 M | $37.03 B |
| 12/02/2025 | $135.22 | $135.10 (-0.09%) | $135.68 | $134.29 | 1.84 M | $37.60 B |
| 12/01/2025 | $136.31 | $135.50 (-0.59%) | $137.13 | $135.15 | 1.71 M | $37.71 B |
| 11/28/2025 | $137.93 | $137.03 (-0.65%) | $138.29 | $137.03 | 630.10 K | $38.14 B |
| 11/26/2025 | $137.90 | $137.39 (-0.37%) | $138.56 | $137.39 | 1.06 M | $38.24 B |
| 11/25/2025 | $137.41 | $137.57 (0.12%) | $138.64 | $137.04 | 1.28 M | $38.29 B |
| 11/24/2025 | $137.04 | $136.64 (-0.29%) | $137.49 | $135.13 | 3.17 M | $38.03 B |
| 11/21/2025 | $135.50 | $136.45 (0.7%) | $137.43 | $134.64 | 1.50 M | $37.97 B |
| 11/20/2025 | $133.96 | $134.77 (0.6%) | $135.24 | $133.26 | 1.82 M | $37.51 B |
| 11/19/2025 | $133.16 | $132.18 (-0.74%) | $133.48 | $131.40 | 1.37 M | $36.79 B |
| 11/18/2025 | $131.55 | $133.12 (1.19%) | $133.59 | $131.08 | 928.78 K | $37.05 B |
| 11/17/2025 | $134.57 | $132.06 (-1.87%) | $134.78 | $131.77 | 1.47 M | $36.75 B |
| 11/14/2025 | $134.43 | $133.85 (-0.43%) | $135.27 | $133.43 | 1.23 M | $37.25 B |
| 11/13/2025 | $132.92 | $133.68 (0.57%) | $134.24 | $132.68 | 1.38 M | $37.20 B |
| 11/12/2025 | $130.92 | $132.67 (1.34%) | $133.53 | $130.92 | 1.14 M | $36.92 B |
| 11/11/2025 | $131.14 | $131.17 (0.02%) | $131.98 | $130.66 | 833.70 K | $36.50 B |
| 11/10/2025 | $128.56 | $130.86 (1.79%) | $131.22 | $128.56 | 1.28 M | $36.42 B |
| 11/07/2025 | $128.34 | $129.41 (0.83%) | $129.63 | $128.34 | 1.07 M | $36.01 B |
| 11/06/2025 | $128.42 | $127.94 (-0.37%) | $129.45 | $127.89 | 1.01 M | $35.61 B |
| 11/05/2025 | $128.72 | $128.23 (-0.38%) | $129.99 | $128.01 | 1.48 M | $35.69 B |
| 11/04/2025 | $124.69 | $127.94 (2.61%) | $128.04 | $124.35 | 1.76 M | $35.61 B |
| 11/03/2025 | $123.68 | $124.27 (0.48%) | $124.37 | $122.70 | 1.37 M | $34.58 B |
| 10/31/2025 | $122.33 | $124.18 (1.51%) | $125.00 | $122.33 | 1.73 M | $34.56 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.
