The Hartford Financial Services Group, Inc. - 0J3H.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	134.44	133.25	133.73	136.58	133.25	26
January 12, 2026	135.64	136.28	136.28	136.28	135.31	114
January 09, 2026	137.74	138.04	137.7	138.18	137.53	1,095
January 08, 2026	136.34	136.34	136.34	136.34	136.34	295
January 07, 2026	136.7	136.89	136.89	136.89	136.22	474
January 06, 2026	135.8	136.8	136.8	136.8	135.14	563
January 05, 2026	135.93	138.28	138.28	138.28	135.93	563
January 02, 2026	136.86	135.97	135.97	136.86	135.97	135
December 31, 2025	138.35	138.31	138.31	138.35	138.31	21
December 30, 2025	138.82	138.46	138.46	138.82	138.46	77
December 29, 2025	138.75	138.87	138.87	138.87	138.6	142
December 24, 2025	140.47	140.34	140.34	140.47	139.2	246
December 23, 2025	139.8	139.8	139.8	139.8	139.8	634
December 22, 2025	138.89	139.54	139.54	139.54	138.65	22
December 19, 2025	139.03	138.81	138.81	139.11	138.57	633
December 18, 2025	137.8	139.03	139.03	139.03	137.8	239
December 17, 2025	137.48	137.48	137.48	137.48	137.48	9
December 16, 2025	139.31	137.69	137.69	139.54	137.69	404
December 15, 2025	136.14	136.26	136.26	136.71	136.14	3,118
December 12, 2025	136.07	135.6	135.6	136.07	134.79	56
December 11, 2025	131.82	135.1	135.1	135.1	131.82	91
December 10, 2025	130.14	130.06	130.06	130.14	130.06	2
December 09, 2025	130.21	130.51	130.51	130.51	130.21	2,054
December 08, 2025	130.56	129.51	129.85	130.56	128.18	323
December 05, 2025	130.79	129.2	129.2	130.79	129.2	81
December 04, 2025	133.51	132.79	132.79	133.51	132.79	117
December 03, 2025	134.84	133.54	133.54	135.63	133.14	1,173
December 02, 2025	135.01	135.18	135.18	135.38	134.31	186
December 01, 2025	135.21	137.09	137.09	137.38	135.21	111
November 28, 2025	136.51	138.07	137.47	138.2	136.51	660
November 26, 2025	138.18	138.41	138.02	138.41	137.86	878
November 25, 2025	136.66	138.12	138.12	138.43	136.66	2,817
November 24, 2025	137	136.17	136.17	137.26	135.74	86
November 21, 2025	135.84	137.28	137.28	137.28	135.84	36
November 20, 2025	134.17	134.17	134.17	134.17	134.17	4
November 19, 2025	132.35	132.35	132.35	132.35	132.35	262
November 18, 2025	132.1	132.01	132.01	133.09	132.01	263
November 17, 2025	133.46	133.08	133.08	133.52	133.08	141
November 14, 2025	133.93	134.17	134.17	134.17	133.93	106
November 13, 2025	132.94	134.02	134.02	134.02	132.89	142
November 12, 2025	130.59	132.94	132.94	133.06	130.59	130
November 11, 2025	131.48	131.62	131.62	131.62	130.87	4
November 10, 2025	129.23	130.7	130.7	130.7	128.84	196
November 07, 2025	128.7	129.58	129.58	129.58	128.7	79
November 06, 2025	128.51	128.22	128.22	128.51	128.22	24
November 05, 2025	129.44	128.13	128.13	129.44	128.13	51
November 04, 2025	123.7	126.43	126.43	126.43	123.7	1,306
November 03, 2025	123.51	123.51	123.51	123.51	123.51	2
October 31, 2025	122.98	123.81	123.81	123.86	122.98	72
October 30, 2025	123.08	123.08	123.08	123.08	123.08	54
October 29, 2025	122.51	122.31	122.31	122.51	122.31	207
October 28, 2025	121.88	122.97	122.97	122.97	120.52	209
October 27, 2025	125.99	124.61	124.61	126.13	124.24	170
October 24, 2025	125.35	124.72	124.72	126	124.7	164
October 23, 2025	125.57	125.57	125.57	125.57	125.57	5
October 22, 2025	125.25	125.25	125.25	125.25	125.25	98
October 21, 2025	123.21	123.42	123.21	123.42	123.21	98
October 20, 2025	123.81	123.81	123.81	123.81	123.81	98
October 17, 2025	124.92	125.06	124.6	125.06	124.17	235
October 16, 2025	124.58	124.28	124.28	124.58	123.66	233

The Hartford Financial Services Group, Inc. (0J3H.L) LSE