5 DAY PERFORMANCE
-3.77%
1 MONTH PERFORMANCE
+3.06%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
+3.06%
YEAR-TO-DATE PERFORMANCE
+20.53%
1 YEAR PERFORMANCE
+9.34%
The Hartford Financial Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $132.50 | $131.86 (-0.48%) | $133.70 | $131.60 | 1.56 M | $37.29 B |
| 12/03/2025 | $135.13 | $133.04 (-1.55%) | $135.67 | $132.67 | 1.77 M | $37.37 B |
| 12/02/2025 | $135.22 | $135.10 (-0.09%) | $135.68 | $134.29 | 1.84 M | $37.95 B |
| 12/01/2025 | $136.31 | $135.50 (-0.59%) | $137.13 | $135.15 | 1.71 M | $38.06 B |
| 11/28/2025 | $137.93 | $137.03 (-0.65%) | $138.29 | $137.03 | 630.10 K | $38.49 B |
| 11/26/2025 | $137.90 | $137.39 (-0.37%) | $138.56 | $137.39 | 1.06 M | $38.59 B |
| 11/25/2025 | $137.41 | $137.57 (0.12%) | $138.64 | $137.04 | 1.28 M | $38.64 B |
| 11/24/2025 | $137.04 | $136.64 (-0.29%) | $137.49 | $135.13 | 3.17 M | $38.38 B |
| 11/21/2025 | $135.50 | $136.45 (0.7%) | $137.43 | $134.64 | 1.50 M | $38.33 B |
| 11/20/2025 | $133.96 | $134.77 (0.6%) | $135.24 | $133.26 | 1.82 M | $37.86 B |
| 11/19/2025 | $133.16 | $132.18 (-0.74%) | $133.48 | $131.40 | 1.37 M | $37.13 B |
| 11/18/2025 | $131.55 | $133.12 (1.19%) | $133.59 | $131.08 | 928.78 K | $37.39 B |
| 11/17/2025 | $134.57 | $132.06 (-1.87%) | $134.78 | $131.77 | 1.47 M | $37.10 B |
| 11/14/2025 | $134.43 | $133.85 (-0.43%) | $135.27 | $133.43 | 1.23 M | $37.60 B |
| 11/13/2025 | $132.92 | $133.68 (0.57%) | $134.24 | $132.68 | 1.38 M | $37.55 B |
| 11/12/2025 | $130.92 | $132.67 (1.34%) | $133.53 | $130.92 | 1.14 M | $37.27 B |
| 11/11/2025 | $131.14 | $131.17 (0.02%) | $131.98 | $130.66 | 833.70 K | $36.85 B |
| 11/10/2025 | $128.56 | $130.86 (1.79%) | $131.22 | $128.56 | 1.28 M | $36.76 B |
| 11/07/2025 | $128.34 | $129.41 (0.83%) | $129.63 | $128.34 | 1.07 M | $36.35 B |
| 11/06/2025 | $128.42 | $127.94 (-0.37%) | $129.45 | $127.89 | 1.01 M | $35.94 B |
| 11/05/2025 | $128.72 | $128.23 (-0.38%) | $129.99 | $128.01 | 1.48 M | $36.02 B |
| 11/04/2025 | $124.69 | $127.94 (2.61%) | $128.04 | $124.35 | 1.76 M | $35.94 B |
| 11/03/2025 | $123.68 | $124.27 (0.48%) | $124.37 | $122.70 | 1.37 M | $34.91 B |
| 10/31/2025 | $122.33 | $124.18 (1.51%) | $125.00 | $122.33 | 1.73 M | $34.88 B |
| 10/30/2025 | $122.72 | $123.46 (0.6%) | $124.08 | $122.71 | 1.32 M | $34.68 B |
| 10/29/2025 | $121.40 | $122.36 (0.79%) | $122.93 | $120.68 | 2.15 M | $34.37 B |
| 10/28/2025 | $121.39 | $122.69 (1.07%) | $123.55 | $120.33 | 2.55 M | $34.46 B |
| 10/27/2025 | $125.45 | $124.97 (-0.38%) | $125.63 | $123.96 | 1.71 M | $35.10 B |
| 10/24/2025 | $125.72 | $125.11 (-0.49%) | $125.72 | $124.39 | 1.46 M | $35.49 B |
| 10/23/2025 | $125.93 | $125.25 (-0.54%) | $125.93 | $124.32 | 1.39 M | $35.53 B |
| 10/22/2025 | $125.79 | $124.88 (-0.72%) | $126.04 | $124.67 | 1.56 M | $35.43 B |
| 10/21/2025 | $123.74 | $125.10 (1.1%) | $125.21 | $123.14 | 1.84 M | $35.49 B |
| 10/20/2025 | $125.00 | $123.85 (-0.92%) | $125.29 | $123.39 | 1.48 M | $35.14 B |
| 10/17/2025 | $124.01 | $124.46 (0.36%) | $125.31 | $123.48 | 1.84 M | $35.31 B |
| 10/16/2025 | $125.10 | $123.99 (-0.89%) | $125.29 | $123.58 | 2.25 M | $35.18 B |
| 10/15/2025 | $130.41 | $128.66 (-1.34%) | $130.77 | $127.64 | 1.74 M | $36.50 B |
| 10/14/2025 | $129.05 | $131.18 (1.65%) | $131.40 | $128.87 | 1.34 M | $37.22 B |
| 10/13/2025 | $128.67 | $128.74 (0.05%) | $129.72 | $127.93 | 1.01 M | $36.52 B |
| 10/10/2025 | $131.04 | $129.02 (-1.54%) | $131.57 | $128.82 | 1.49 M | $36.60 B |
| 10/09/2025 | $133.16 | $130.13 (-2.28%) | $133.76 | $129.71 | 1.59 M | $36.92 B |
| 10/08/2025 | $134.63 | $133.01 (-1.2%) | $135.00 | $132.87 | 1.07 M | $37.73 B |
| 10/07/2025 | $132.66 | $133.81 (0.87%) | $133.96 | $132.11 | 1.33 M | $37.96 B |
| 10/06/2025 | $133.34 | $132.54 (-0.6%) | $134.26 | $132.09 | 1.45 M | $37.60 B |
| 10/03/2025 | $132.69 | $133.46 (0.58%) | $134.22 | $132.62 | 1.05 M | $37.86 B |
| 10/02/2025 | $132.19 | $132.94 (0.57%) | $133.18 | $131.36 | 1.01 M | $37.72 B |
| 10/01/2025 | $132.61 | $132.90 (0.22%) | $134.40 | $132.45 | 1.30 M | $37.70 B |
| 09/30/2025 | $132.57 | $133.39 (0.62%) | $133.68 | $132.13 | 969.52 K | $37.84 B |
| 09/29/2025 | $133.13 | $132.25 (-0.66%) | $133.13 | $131.74 | 1.00 M | $37.52 B |
| 09/26/2025 | $132.66 | $133.11 (0.34%) | $134.12 | $132.24 | 925.90 K | $37.76 B |
| 09/25/2025 | $132.28 | $131.57 (-0.54%) | $133.86 | $131.07 | 1.74 M | $37.33 B |
| 09/24/2025 | $131.30 | $131.85 (0.42%) | $132.50 | $131.30 | 1.54 M | $37.41 B |
| 09/23/2025 | $130.28 | $131.81 (1.17%) | $132.46 | $130.00 | 1.46 M | $37.39 B |
| 09/22/2025 | $130.58 | $130.71 (0.1%) | $131.24 | $129.95 | 1.17 M | $37.08 B |
| 09/19/2025 | $131.88 | $130.95 (-0.71%) | $131.88 | $129.79 | 3.39 M | $37.15 B |
| 09/18/2025 | $129.98 | $131.41 (1.1%) | $132.06 | $129.98 | 1.40 M | $37.28 B |
| 09/17/2025 | $129.88 | $130.65 (0.59%) | $131.28 | $129.88 | 1.17 M | $37.07 B |
| 09/16/2025 | $131.65 | $129.65 (-1.52%) | $132.10 | $129.57 | 2.31 M | $36.78 B |
| 09/15/2025 | $132.59 | $131.46 (-0.85%) | $133.32 | $131.44 | 1.28 M | $37.30 B |
| 09/12/2025 | $132.62 | $132.52 (-0.08%) | $133.43 | $132.12 | 1.13 M | $37.60 B |
| 09/11/2025 | $131.56 | $133.22 (1.26%) | $133.40 | $131.28 | 1.53 M | $37.79 B |
| 09/10/2025 | $130.19 | $131.24 (0.81%) | $131.32 | $129.48 | 1.22 M | $37.23 B |
| 09/09/2025 | $130.14 | $130.84 (0.54%) | $131.71 | $130.03 | 1.60 M | $37.12 B |
| 09/08/2025 | $131.07 | $130.64 (-0.33%) | $131.51 | $129.67 | 1.27 M | $37.06 B |
| 09/05/2025 | $134.81 | $131.67 (-2.33%) | $135.01 | $130.75 | 1.98 M | $37.35 B |
| 09/04/2025 | $134.05 | $134.70 (0.48%) | $135.17 | $133.69 | 1.76 M | $38.21 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.
