5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
-5.91%
6 MONTH PERFORMANCE
+6.32%
YEAR-TO-DATE PERFORMANCE
+36.17%
1 YEAR PERFORMANCE
+37.55%
The Hartford Financial Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $106.65 | $109.47 (2.64%) | $109.78 | $106.11 | 4.86 M | $32.03 B |
| 12/19/2024 | $107.60 | $107.06 (-0.5%) | $108.77 | $106.85 | 1.62 M | $31.33 B |
| 12/18/2024 | $108.57 | $107.06 (-1.39%) | $109.67 | $106.98 | 1.89 M | $31.33 B |
| 12/17/2024 | $109.85 | $109.05 (-0.73%) | $110.06 | $108.51 | 2.12 M | $31.91 B |
| 12/16/2024 | $112.00 | $110.73 (-1.13%) | $112.77 | $110.69 | 1.46 M | $32.40 B |
| 12/13/2024 | $111.99 | $112.08 (0.08%) | $112.37 | $111.21 | 1.62 M | $32.79 B |
| 12/12/2024 | $113.77 | $110.92 (-2.51%) | $114.57 | $110.68 | 3.07 M | $32.46 B |
| 12/11/2024 | $113.29 | $113.03 (-0.23%) | $113.55 | $111.60 | 1.88 M | $33.07 B |
| 12/10/2024 | $115.56 | $112.98 (-2.23%) | $115.56 | $111.34 | 2.82 M | $33.06 B |
| 12/09/2024 | $119.38 | $116.21 (-2.66%) | $119.74 | $115.61 | 2.02 M | $34.00 B |
| 12/06/2024 | $120.82 | $119.54 (-1.06%) | $121.59 | $119.09 | 982,217 | $34.98 B |
| 12/05/2024 | $121.07 | $121.22 (0.12%) | $122.17 | $120.76 | 1.09 M | $35.47 B |
| 12/04/2024 | $120.46 | $120.60 (0.12%) | $120.99 | $119.78 | 1.50 M | $35.29 B |
| 12/03/2024 | $121.95 | $120.84 (-0.91%) | $122.40 | $120.38 | 1.16 M | $35.36 B |
| 12/02/2024 | $123.47 | $121.22 (-1.82%) | $123.54 | $121.11 | 1.82 M | $35.47 B |
| 11/29/2024 | $124.02 | $123.31 (-0.57%) | $124.71 | $123.20 | 816,408 | $36.08 B |
| 11/27/2024 | $123.28 | $123.74 (0.37%) | $124.90 | $122.63 | 1.04 M | $36.21 B |
| 11/26/2024 | $121.62 | $122.62 (0.82%) | $122.74 | $121.06 | 1.03 M | $35.88 B |
| 11/25/2024 | $121.04 | $121.52 (0.4%) | $122.33 | $120.80 | 3.38 M | $35.56 B |
| 11/22/2024 | $119.49 | $120.72 (1.03%) | $120.88 | $119.49 | 1.06 M | $35.32 B |
| 11/21/2024 | $118.85 | $119.64 (0.66%) | $120.06 | $117.84 | 903,900 | $35.01 B |
| 11/20/2024 | $117.80 | $118.21 (0.35%) | $118.66 | $116.50 | 1.58 M | $34.59 B |
| 11/19/2024 | $116.93 | $116.82 (-0.09%) | $117.31 | $115.80 | 1.66 M | $34.18 B |
| 11/18/2024 | $117.78 | $118.13 (0.3%) | $118.50 | $116.95 | 875,932 | $34.56 B |
| 11/15/2024 | $116.95 | $117.95 (0.86%) | $118.31 | $116.60 | 1.26 M | $34.51 B |
| 11/14/2024 | $117.28 | $116.43 (-0.72%) | $117.62 | $116.07 | 1.24 M | $34.07 B |
| 11/13/2024 | $117.56 | $117.64 (0.07%) | $118.35 | $117.33 | 1.13 M | $34.42 B |
| 11/12/2024 | $117.57 | $117.90 (0.28%) | $118.51 | $117.38 | 1.41 M | $34.50 B |
| 11/11/2024 | $118.00 | $117.70 (-0.25%) | $118.92 | $117.59 | 1.06 M | $34.44 B |
| 11/08/2024 | $116.01 | $117.43 (1.22%) | $117.73 | $115.44 | 1.62 M | $34.36 B |
| 11/07/2024 | $115.99 | $115.19 (-0.69%) | $116.19 | $114.83 | 1.15 M | $33.70 B |
| 11/06/2024 | $117.46 | $116.72 (-0.63%) | $117.64 | $115.43 | 2.31 M | $34.15 B |
| 11/05/2024 | $111.12 | $111.63 (0.46%) | $111.78 | $110.60 | 1.18 M | $32.66 B |
| 11/04/2024 | $110.30 | $111.16 (0.78%) | $111.21 | $110.06 | 1.41 M | $32.53 B |
| 11/01/2024 | $111.08 | $110.09 (-0.89%) | $111.43 | $109.93 | 2.06 M | $32.21 B |
| 10/31/2024 | $112.15 | $110.44 (-1.52%) | $113.02 | $110.40 | 2.49 M | $32.31 B |
| 10/30/2024 | $112.93 | $112.72 (-0.19%) | $113.81 | $112.36 | 1.50 M | $32.98 B |
| 10/29/2024 | $113.36 | $112.14 (-1.08%) | $113.84 | $112.09 | 2.03 M | $32.81 B |
| 10/28/2024 | $113.40 | $113.39 (-0.01%) | $114.08 | $112.81 | 1.74 M | $33.51 B |
| 10/25/2024 | $113.73 | $112.26 (-1.29%) | $114.64 | $111.28 | 2.96 M | $33.17 B |
| 10/24/2024 | $120.00 | $120.46 (0.38%) | $120.75 | $119.77 | 1.47 M | $35.60 B |
| 10/23/2024 | $119.61 | $119.85 (0.2%) | $120.31 | $119.26 | 1.34 M | $35.42 B |
| 10/22/2024 | $120.14 | $120.06 (-0.07%) | $120.81 | $118.53 | 1.14 M | $35.48 B |
| 10/21/2024 | $122.00 | $120.93 (-0.88%) | $122.41 | $120.77 | 969,943 | $35.73 B |
| 10/18/2024 | $122.33 | $122.00 (-0.27%) | $122.33 | $121.02 | 1.30 M | $36.05 B |
| 10/17/2024 | $121.54 | $122.33 (0.65%) | $123.23 | $121.15 | 2.37 M | $36.15 B |
| 10/16/2024 | $118.81 | $119.62 (0.68%) | $119.85 | $118.20 | 1.22 M | $35.35 B |
| 10/15/2024 | $118.93 | $118.59 (-0.29%) | $120.36 | $118.33 | 1.27 M | $35.04 B |
| 10/14/2024 | $117.99 | $118.49 (0.42%) | $118.77 | $117.11 | 780,000 | $35.01 B |
| 10/11/2024 | $117.14 | $117.36 (0.19%) | $118.01 | $116.69 | 1.22 M | $34.68 B |
| 10/10/2024 | $118.35 | $116.31 (-1.72%) | $118.41 | $115.59 | 1.42 M | $34.37 B |
| 10/09/2024 | $115.45 | $116.29 (0.73%) | $117.27 | $115.17 | 1.84 M | $34.36 B |
| 10/08/2024 | $115.00 | $115.62 (0.54%) | $116.46 | $114.84 | 1.59 M | $34.17 B |
| 10/07/2024 | $117.75 | $114.44 (-2.81%) | $118.37 | $113.53 | 2.30 M | $33.82 B |
| 10/04/2024 | $115.55 | $118.09 (2.2%) | $118.35 | $115.55 | 1.32 M | $34.90 B |
| 10/03/2024 | $117.60 | $116.66 (-0.8%) | $117.71 | $116.32 | 1.37 M | $34.47 B |
| 10/02/2024 | $117.53 | $117.58 (0.04%) | $119.06 | $117.36 | 1.16 M | $34.74 B |
| 10/01/2024 | $117.34 | $117.96 (0.53%) | $118.50 | $116.90 | 1.12 M | $34.86 B |
| 09/30/2024 | $116.75 | $117.61 (0.74%) | $117.65 | $115.26 | 1.48 M | $34.75 B |
| 09/27/2024 | $116.33 | $116.78 (0.39%) | $117.37 | $115.91 | 1.11 M | $34.51 B |
| 09/26/2024 | $116.00 | $116.52 (0.45%) | $117.34 | $115.79 | 1.75 M | $34.43 B |
| 09/25/2024 | $116.79 | $116.63 (-0.14%) | $117.18 | $116.32 | 892,909 | $34.46 B |
| 09/24/2024 | $116.71 | $116.47 (-0.21%) | $117.20 | $116.18 | 925,624 | $34.42 B |
| 09/23/2024 | $116.55 | $116.98 (0.37%) | $117.40 | $116.35 | 1.51 M | $34.57 B |