-
5 DAY PERFORMANCE
+0.93% -
1 MONTH PERFORMANCE
+1.29% -
3 MONTH PERFORMANCE
+17.73% -
6 MONTH PERFORMANCE
+14.74% -
YEAR-TO-DATE PERFORMANCE
+46.31% -
1 YEAR PERFORMANCE
+65.84%
The Hartford Financial Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $115.33 | $116.32 (0.86%) | $116.57 | $114.78 | 3.18 M | $34.37 B |
| 09/19/2024 | $117.52 | $115.94 (-1.34%) | $117.52 | $115.50 | 1.58 M | $34.26 B |
| 09/18/2024 | $117.33 | $116.70 (-0.54%) | $117.84 | $116.43 | 984,800 | $34.48 B |
| 09/17/2024 | $116.63 | $117.07 (0.38%) | $117.52 | $116.33 | 1.25 M | $34.59 B |
| 09/16/2024 | $116.19 | $116.63 (0.38%) | $117.12 | $115.89 | 1.29 M | $34.46 B |
| 09/13/2024 | $115.60 | $115.36 (-0.21%) | $115.60 | $114.86 | 1.34 M | $34.09 B |
| 09/12/2024 | $113.94 | $115.17 (1.08%) | $115.20 | $113.77 | 945,600 | $34.03 B |
| 09/11/2024 | $116.24 | $114.06 (-1.88%) | $116.24 | $113.14 | 1.45 M | $33.70 B |
| 09/10/2024 | $117.27 | $116.84 (-0.37%) | $117.68 | $115.68 | 1.57 M | $34.53 B |
| 09/09/2024 | $115.35 | $116.91 (1.35%) | $117.31 | $114.92 | 1.80 M | $34.55 B |
| 09/06/2024 | $115.17 | $114.49 (-0.59%) | $116.11 | $114.32 | 1.28 M | $33.83 B |
| 09/05/2024 | $116.69 | $115.08 (-1.38%) | $116.95 | $113.92 | 1.62 M | $34.01 B |
| 09/04/2024 | $117.00 | $116.00 (-0.85%) | $117.46 | $115.72 | 1.38 M | $34.28 B |
| 09/03/2024 | $115.42 | $116.18 (0.66%) | $116.83 | $114.96 | 2.09 M | $34.33 B |
| 08/30/2024 | $116.15 | $116.10 (-0.04%) | $116.52 | $115.20 | 2.10 M | $34.31 B |
| 08/29/2024 | $114.60 | $116.15 (1.35%) | $116.32 | $113.75 | 1.86 M | $34.32 B |
| 08/28/2024 | $113.48 | $114.32 (0.74%) | $115.08 | $113.18 | 1.24 M | $33.78 B |
| 08/27/2024 | $113.49 | $113.46 (-0.03%) | $114.10 | $113.17 | 1.35 M | $33.53 B |
| 08/26/2024 | $112.98 | $113.02 (0.04%) | $113.86 | $112.50 | 815,330 | $33.40 B |
| 08/23/2024 | $112.16 | $112.62 (0.41%) | $112.74 | $111.61 | 1.08 M | $33.28 B |
| 08/22/2024 | $111.20 | $111.66 (0.41%) | $111.74 | $110.97 | 731,822 | $33.00 B |
| 08/21/2024 | $111.04 | $111.12 (0.07%) | $111.20 | $110.30 | 867,200 | $32.84 B |
| 08/20/2024 | $110.98 | $110.87 (-0.1%) | $111.39 | $110.49 | 1.02 M | $32.76 B |
| 08/19/2024 | $110.46 | $111.19 (0.66%) | $111.63 | $110.46 | 1.33 M | $32.86 B |
| 08/16/2024 | $110.22 | $110.46 (0.22%) | $110.59 | $109.59 | 1.51 M | $32.64 B |
| 08/15/2024 | $110.52 | $110.13 (-0.35%) | $111.29 | $109.39 | 940,042 | $32.54 B |
| 08/14/2024 | $108.21 | $109.61 (1.29%) | $109.74 | $108.05 | 994,600 | $32.39 B |
| 08/13/2024 | $107.54 | $107.96 (0.39%) | $108.09 | $106.32 | 1.12 M | $31.90 B |
| 08/12/2024 | $108.54 | $107.09 (-1.34%) | $109.04 | $106.84 | 1.47 M | $31.65 B |
| 08/09/2024 | $107.51 | $108.20 (0.64%) | $108.34 | $106.85 | 1.14 M | $31.97 B |
| 08/08/2024 | $105.48 | $107.40 (1.82%) | $107.85 | $105.48 | 986,000 | $31.74 B |
| 08/07/2024 | $105.88 | $105.23 (-0.61%) | $107.22 | $105.11 | 2.03 M | $31.10 B |
| 08/06/2024 | $105.32 | $105.11 (-0.2%) | $106.53 | $104.67 | 1.62 M | $31.06 B |
| 08/05/2024 | $107.47 | $104.86 (-2.43%) | $107.84 | $103.96 | 2.12 M | $30.99 B |
| 08/02/2024 | $108.86 | $108.64 (-0.2%) | $110.44 | $106.95 | 1.85 M | $32.10 B |
| 08/01/2024 | $111.95 | $109.62 (-2.08%) | $112.00 | $109.05 | 1.40 M | $32.39 B |
| 07/31/2024 | $111.64 | $110.92 (-0.64%) | $111.96 | $110.48 | 1.87 M | $32.78 B |
| 07/30/2024 | $110.98 | $111.78 (0.72%) | $112.65 | $110.86 | 1.71 M | $33.03 B |
| 07/29/2024 | $109.50 | $110.09 (0.54%) | $110.62 | $109.16 | 1.77 M | $32.53 B |
| 07/26/2024 | $106.65 | $109.63 (2.79%) | $109.68 | $106.65 | 2.87 M | $32.40 B |
| 07/25/2024 | $102.39 | $102.33 (-0.06%) | $103.83 | $102.16 | 1.38 M | $30.24 B |
| 07/24/2024 | $102.41 | $101.94 (-0.46%) | $102.82 | $101.61 | 1.40 M | $30.12 B |
| 07/23/2024 | $102.22 | $101.92 (-0.29%) | $102.57 | $101.48 | 1.19 M | $30.12 B |
| 07/22/2024 | $101.26 | $102.08 (0.81%) | $102.61 | $101.12 | 1.43 M | $30.16 B |
| 07/19/2024 | $104.91 | $101.11 (-3.62%) | $104.91 | $101.02 | 1.81 M | $29.88 B |
| 07/18/2024 | $104.96 | $105.06 (0.1%) | $106.93 | $104.30 | 1.20 M | $31.05 B |
| 07/17/2024 | $103.41 | $105.04 (1.58%) | $105.30 | $103.30 | 1.50 M | $31.04 B |
| 07/16/2024 | $103.00 | $102.99 (-0.01%) | $104.11 | $102.64 | 1.73 M | $30.43 B |
| 07/15/2024 | $101.94 | $102.68 (0.73%) | $103.31 | $101.62 | 1.05 M | $30.34 B |
| 07/12/2024 | $101.61 | $101.75 (0.14%) | $102.22 | $101.15 | 1.08 M | $30.07 B |
| 07/11/2024 | $99.81 | $101.34 (1.53%) | $101.69 | $99.65 | 1.21 M | $29.95 B |
| 07/10/2024 | $100.03 | $100.10 (0.07%) | $100.52 | $99.53 | 2.01 M | $29.58 B |
| 07/09/2024 | $99.15 | $99.75 (0.61%) | $101.24 | $99.15 | 1.31 M | $29.48 B |
| 07/08/2024 | $99.21 | $99.15 (-0.06%) | $100.26 | $99.11 | 1.22 M | $29.30 B |
| 07/05/2024 | $99.39 | $98.71 (-0.68%) | $99.47 | $98.16 | 992,728 | $29.17 B |
| 07/03/2024 | $99.82 | $99.62 (-0.2%) | $100.19 | $99.00 | 1.10 M | $29.44 B |
| 07/02/2024 | $98.99 | $100.03 (1.05%) | $100.19 | $98.96 | 1.69 M | $29.56 B |
| 07/01/2024 | $101.47 | $99.89 (-1.56%) | $102.13 | $99.41 | 1.96 M | $29.52 B |