5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
+2.01%
6 MONTH PERFORMANCE
+13.23%
YEAR-TO-DATE PERFORMANCE
+13.96%
1 YEAR PERFORMANCE
+24.01%
The Hartford Financial Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $124.54 | $124.68 (0.11%) | $125.74 | $124.08 | 3.62 M | $35.73 B |
| 06/26/2025 | $124.44 | $124.74 (0.24%) | $125.50 | $124.30 | 1.91 M | $35.75 B |
| 06/25/2025 | $126.18 | $124.06 (-1.68%) | $126.44 | $123.88 | 1.28 M | $35.56 B |
| 06/24/2025 | $127.43 | $126.58 (-0.67%) | $127.70 | $126.39 | 1.42 M | $36.28 B |
| 06/23/2025 | $126.24 | $127.43 (0.94%) | $127.53 | $125.41 | 1.04 M | $36.52 B |
| 06/20/2025 | $125.43 | $126.12 (0.55%) | $126.97 | $125.03 | 2.97 M | $36.15 B |
| 06/18/2025 | $125.38 | $124.90 (-0.38%) | $126.29 | $124.73 | 1.47 M | $35.80 B |
| 06/17/2025 | $125.13 | $125.53 (0.32%) | $125.81 | $124.65 | 1.32 M | $35.98 B |
| 06/16/2025 | $125.85 | $125.86 (0.01%) | $127.14 | $125.61 | 1.54 M | $36.07 B |
| 06/13/2025 | $125.96 | $125.23 (-0.58%) | $126.46 | $124.78 | 861.95 K | $35.89 B |
| 06/12/2025 | $124.09 | $126.26 (1.75%) | $126.34 | $123.98 | 1.12 M | $36.19 B |
| 06/11/2025 | $124.62 | $124.37 (-0.2%) | $125.12 | $123.79 | 1.34 M | $35.64 B |
| 06/10/2025 | $126.18 | $124.90 (-1.01%) | $126.58 | $124.41 | 1.24 M | $35.80 B |
| 06/09/2025 | $129.09 | $126.87 (-1.72%) | $129.17 | $124.93 | 1.17 M | $36.36 B |
| 06/06/2025 | $129.39 | $129.33 (-0.05%) | $129.71 | $128.40 | 1.12 M | $37.07 B |
| 06/05/2025 | $128.14 | $128.04 (-0.08%) | $128.51 | $126.91 | 1.05 M | $36.70 B |
| 06/04/2025 | $129.99 | $127.94 (-1.58%) | $130.04 | $127.90 | 1.42 M | $36.67 B |
| 06/03/2025 | $129.42 | $129.99 (0.44%) | $130.32 | $126.87 | 1.35 M | $37.26 B |
| 06/02/2025 | $128.84 | $129.87 (0.8%) | $129.89 | $127.89 | 1.27 M | $37.22 B |
| 05/30/2025 | $129.95 | $129.84 (-0.08%) | $130.77 | $129.47 | 4.80 M | $37.21 B |
| 05/29/2025 | $129.08 | $130.25 (0.91%) | $130.34 | $129.07 | 1.29 M | $37.33 B |
| 05/28/2025 | $130.49 | $129.22 (-0.97%) | $131.24 | $129.05 | 1.87 M | $37.03 B |
| 05/27/2025 | $129.60 | $130.98 (1.06%) | $131.08 | $128.84 | 1.79 M | $37.54 B |
| 05/23/2025 | $128.35 | $128.92 (0.44%) | $129.31 | $127.85 | 1.47 M | $36.95 B |
| 05/22/2025 | $129.76 | $129.05 (-0.55%) | $130.09 | $128.10 | 1.29 M | $36.99 B |
| 05/21/2025 | $130.79 | $129.62 (-0.89%) | $131.60 | $129.44 | 1.68 M | $37.15 B |
| 05/20/2025 | $130.99 | $131.21 (0.17%) | $131.90 | $130.88 | 1.02 M | $37.60 B |
| 05/19/2025 | $131.08 | $131.67 (0.45%) | $132.09 | $130.57 | 1.21 M | $37.74 B |
| 05/16/2025 | $129.27 | $131.12 (1.43%) | $131.26 | $129.08 | 1.57 M | $37.58 B |
| 05/15/2025 | $126.84 | $129.25 (1.9%) | $129.65 | $126.51 | 1.81 M | $37.04 B |
| 05/14/2025 | $127.94 | $126.14 (-1.41%) | $128.01 | $125.82 | 1.73 M | $36.15 B |
| 05/13/2025 | $128.75 | $127.93 (-0.64%) | $129.75 | $127.92 | 1.96 M | $36.66 B |
| 05/12/2025 | $128.31 | $128.64 (0.26%) | $128.65 | $125.22 | 1.59 M | $36.87 B |
| 05/09/2025 | $128.10 | $127.52 (-0.45%) | $128.45 | $127.26 | 1.35 M | $36.55 B |
| 05/08/2025 | $127.65 | $128.21 (0.44%) | $129.54 | $127.65 | 1.48 M | $36.74 B |
| 05/07/2025 | $126.70 | $127.78 (0.85%) | $128.54 | $126.32 | 1.17 M | $36.62 B |
| 05/06/2025 | $124.96 | $126.58 (1.3%) | $127.00 | $124.76 | 1.40 M | $36.28 B |
| 05/05/2025 | $125.04 | $125.71 (0.54%) | $126.52 | $124.23 | 1.45 M | $36.03 B |
| 05/02/2025 | $123.03 | $125.66 (2.14%) | $125.94 | $122.56 | 1.61 M | $36.01 B |
| 05/01/2025 | $121.33 | $121.84 (0.42%) | $123.08 | $120.86 | 1.77 M | $34.92 B |
| 04/30/2025 | $121.94 | $122.67 (0.6%) | $123.13 | $120.00 | 1.87 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 |
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.
