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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139.95	140.85	140.85	142.07	139.95	7
February 19, 2026	139.99	139.99	139.99	139.99	139.99	8
February 18, 2026	143.49	141	141	143.49	140.01	16
February 17, 2026	143.88	143.08	143.08	144.02	142.84	135
February 13, 2026	140.62	141.1	141.1	142.47	140.25	2,235
February 12, 2026	142.02	143.65	143.65	143.65	142.02	244
February 11, 2026	141.43	140.17	140.17	141.43	140.17	37
February 10, 2026	141	140.23	140.23	141	140.23	820
February 09, 2026	143.98	140.34	140.34	143.98	140.34	1,079
February 06, 2026	143.72	142.25	142.25	144.03	142.25	553
February 05, 2026	142.3	141.46	141.46	143.27	141.46	2,656
February 04, 2026	139.5	140.88	140.88	141.06	139.5	71
February 03, 2026	136.55	138.41	138.41	139.36	136.55	309
February 02, 2026	136.64	136.7	136.7	136.74	135.58	61
January 30, 2026	135	132.66	132.66	135	132.18	80
January 29, 2026	130.67	131.33	131.33	132.27	130.67	34,038
January 28, 2026	131.47	130.27	130.27	131.47	130.27	212
January 27, 2026	131.91	129.9	129.9	131.91	129.71	994
January 26, 2026	128.4	130.12	130.12	130.76	128.31	53
January 23, 2026	131.09	128.46	128.46	131.09	128.23	360
January 22, 2026	130.51	129.38	129.38	130.51	129.38	108
January 21, 2026	130.04	128.24	128.24	130.26	128.01	149
January 20, 2026	128.86	129.54	129.54	129.72	128.75	628
January 16, 2026	129.48	129.75	129.75	129.75	129.48	112
January 15, 2026	132.29	131.99	131.99	132.7	131.99	164
January 14, 2026	132.34	132.34	132.34	132.34	132.34	134
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

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