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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	130.21	130.21	130.21	130.21	130.21	553
October 14, 2025	129.46	129.46	129.46	129.46	128.97	164
October 13, 2025	128.93	128.96	128.96	129.11	127.92	180
October 10, 2025	130.46	129.51	129.51	130.46	128.84	247
October 09, 2025	132.17	132.26	132.26	132.59	132.17	53
October 08, 2025	133.98	133.68	133.68	134.21	133.44	38
October 07, 2025	133.12	133.65	133.65	133.65	132.65	91
October 06, 2025	133.8	133.12	133.12	133.9	132.76	102
October 03, 2025	133.2	133.98	133.98	133.98	132.79	131
October 02, 2025	132.44	132.72	132.72	132.72	132.44	1,338
October 01, 2025	133.37	133.63	133.38	134.21	132.99	1,396
September 30, 2025	133.06	132.64	132.64	133.06	132.26	8
September 29, 2025	133.13	133.13	133.13	133.13	133.13	162
September 26, 2025	132.9	133.11	133.11	133.11	132.9	44
September 25, 2025	132.04	132.04	132.04	132.04	132.04	244
September 24, 2025	132.18	132.18	132.18	132.18	132.18	424
September 23, 2025	130	130	130	130	130	2
September 22, 2025	130.58	130.79	130.79	130.79	130.58	4
September 19, 2025	131.12	130.75	130.75	131.12	130.24	537
September 18, 2025	131.27	131.12	131.12	131.27	131.12	4
September 17, 2025	130	130.91	130.91	130.91	130	25
September 16, 2025	131.56	130.25	130.25	131.56	130.25	116
September 15, 2025	133.14	132.61	132.61	133.14	132.17	310
September 12, 2025	133.42	132.9	132.78	133.42	132.5	310
September 11, 2025	131.63	131.54	131.54	131.63	131.54	48

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