5 DAY PERFORMANCE
-7.77%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
-3.06%
6 MONTH PERFORMANCE
-5.82%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
+9.24%
The Hartford Financial Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $117.00 | $115.78 (-1.04%) | $117.48 | $114.28 | 1.62 M | $33.88 B |
| 03/11/2025 | $117.23 | $117.19 (-0.03%) | $118.19 | $116.24 | 1.70 M | $34.29 B |
| 03/10/2025 | $116.77 | $117.35 (0.5%) | $119.48 | $116.68 | 1.64 M | $34.34 B |
| 03/07/2025 | $116.46 | $117.80 (1.15%) | $118.58 | $116.22 | 2.10 M | $34.47 B |
| 03/06/2025 | $117.31 | $116.69 (-0.53%) | $117.40 | $115.64 | 1.10 M | $34.14 B |
| 03/05/2025 | $116.84 | $117.72 (0.75%) | $118.31 | $116.27 | 1.60 M | $34.44 B |
| 03/04/2025 | $119.41 | $116.98 (-2.04%) | $120.00 | $116.91 | 2.33 M | $34.23 B |
| 03/03/2025 | $118.26 | $119.77 (1.28%) | $120.15 | $118.21 | 2.15 M | $35.04 B |
| 02/28/2025 | $118.20 | $118.28 (0.07%) | $119.22 | $116.69 | 4.52 M | $34.61 B |
| 02/27/2025 | $116.06 | $117.47 (1.21%) | $118.13 | $115.45 | 1.36 M | $34.37 B |
| 02/26/2025 | $116.19 | $115.58 (-0.53%) | $116.99 | $114.84 | 1.38 M | $33.82 B |
| 02/25/2025 | $114.70 | $116.41 (1.49%) | $116.79 | $114.24 | 2.11 M | $34.06 B |
| 02/24/2025 | $111.63 | $113.82 (1.96%) | $114.14 | $111.14 | 1.96 M | $33.30 B |
| 02/21/2025 | $112.39 | $111.44 (-0.85%) | $112.78 | $111.22 | 2.40 M | $32.61 B |
| 02/20/2025 | $112.40 | $112.37 (-0.03%) | $112.69 | $111.05 | 1.14 M | $32.88 B |
| 02/19/2025 | $112.57 | $112.94 (0.33%) | $113.26 | $111.96 | 1.66 M | $33.05 B |
| 02/18/2025 | $112.31 | $112.82 (0.45%) | $113.07 | $111.70 | 1.46 M | $33.01 B |
| 02/14/2025 | $112.20 | $111.98 (-0.2%) | $112.75 | $111.86 | 1.85 M | $32.77 B |
| 02/13/2025 | $111.48 | $112.28 (0.72%) | $112.48 | $110.94 | 1.22 M | $32.85 B |
| 02/12/2025 | $110.84 | $111.20 (0.32%) | $111.84 | $110.04 | 1.76 M | $32.54 B |
| 02/11/2025 | $112.22 | $111.44 (-0.7%) | $112.43 | $110.83 | 1.08 M | $32.61 B |
| 02/10/2025 | $113.34 | $111.96 (-1.22%) | $113.65 | $111.89 | 1.57 M | $32.76 B |
| 02/07/2025 | $113.41 | $113.52 (0.1%) | $113.84 | $112.90 | 1.22 M | $33.22 B |
| 02/06/2025 | $114.42 | $113.48 (-0.82%) | $114.42 | $112.55 | 1.28 M | $33.20 B |
| 02/05/2025 | $112.76 | $113.61 (0.75%) | $113.65 | $112.14 | 1.85 M | $33.24 B |
| 02/04/2025 | $112.16 | $111.97 (-0.17%) | $113.28 | $111.53 | 2.19 M | $32.76 B |
| 02/03/2025 | $110.45 | $112.30 (1.67%) | $112.64 | $109.30 | 3.05 M | $32.86 B |
| 01/31/2025 | $105.98 | $111.55 (5.26%) | $111.63 | $105.98 | 4.02 M | $32.64 B |
| 01/30/2025 | $114.30 | $114.26 (-0.03%) | $114.65 | $113.25 | 1.55 M | $33.43 B |
| 01/29/2025 | $112.79 | $113.50 (0.63%) | $114.89 | $112.79 | 1.30 M | $33.21 B |
| 01/28/2025 | $114.42 | $113.42 (-0.87%) | $114.85 | $112.85 | 1.61 M | $33.19 B |
| 01/27/2025 | $112.29 | $114.42 (1.9%) | $114.46 | $112.29 | 1.33 M | $33.48 B |
| 01/24/2025 | $111.02 | $111.49 (0.42%) | $111.66 | $110.55 | 1.40 M | $32.62 B |
| 01/23/2025 | $111.10 | $110.89 (-0.19%) | $111.72 | $110.21 | 1.67 M | $32.45 B |
| 01/22/2025 | $113.25 | $111.56 (-1.49%) | $113.70 | $111.46 | 1.81 M | $32.64 B |
| 01/21/2025 | $112.28 | $111.99 (-0.26%) | $113.26 | $111.55 | 2.08 M | $32.77 B |
| 01/17/2025 | $112.62 | $111.93 (-0.61%) | $113.41 | $111.87 | 1.21 M | $32.75 B |
| 01/16/2025 | $111.21 | $112.47 (1.13%) | $112.87 | $111.21 | 1.27 M | $32.91 B |
| 01/15/2025 | $111.21 | $111.23 (0.02%) | $111.69 | $110.55 | 1.16 M | $32.55 B |
| 01/14/2025 | $107.53 | $109.39 (1.73%) | $109.46 | $107.07 | 1.79 M | $32.01 B |
| 01/13/2025 | $105.66 | $107.48 (1.72%) | $107.63 | $105.55 | 1.74 M | $31.45 B |
| 01/10/2025 | $107.21 | $106.31 (-0.84%) | $108.32 | $104.93 | 2.82 M | $31.11 B |
| 01/08/2025 | $108.87 | $109.42 (0.51%) | $109.52 | $107.86 | 1.23 M | $32.02 B |
| 01/07/2025 | $108.66 | $109.02 (0.33%) | $110.50 | $108.66 | 1.16 M | $31.90 B |
| 01/06/2025 | $110.03 | $108.65 (-1.25%) | $110.80 | $108.35 | 1.64 M | $31.79 B |
| 01/03/2025 | $110.00 | $109.50 (-0.45%) | $110.19 | $108.58 | 941,719 | $32.04 B |
| 01/02/2025 | $110.00 | $109.04 (-0.87%) | $110.28 | $108.64 | 1.33 M | $31.91 B |
| 12/31/2024 | $109.31 | $109.40 (0.08%) | $110.00 | $108.88 | 661,200 | $32.01 B |
| 12/30/2024 | $109.02 | $109.27 (0.23%) | $109.75 | $108.24 | 847,509 | $31.97 B |
| 12/27/2024 | $110.07 | $110.11 (0.04%) | $111.41 | $109.78 | 856,215 | $32.22 B |
| 12/26/2024 | $110.35 | $110.98 (0.57%) | $111.08 | $110.00 | 574,200 | $32.47 B |
| 12/24/2024 | $109.71 | $110.57 (0.78%) | $110.59 | $109.26 | 397,800 | $32.35 B |
| 12/23/2024 | $108.83 | $109.72 (0.82%) | $109.90 | $108.63 | 1.10 M | $32.10 B |
| 12/20/2024 | $106.65 | $109.47 (2.64%) | $109.78 | $106.11 | 5.82 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 |
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.
