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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	130.35	129.42	129.92	131.5	128.6	85
August 15, 2025	131.66	131.55	131.55	131.73	131.4	5
August 14, 2025	131.13	131.24	131.24	131.35	130.22	2,490
August 13, 2025	129.88	129.77	129.77	130.03	128.93	16
August 12, 2025	129.24	128.68	128.68	129.24	127.71	732
August 11, 2025	128.81	128.74	128.74	128.91	128.18	732
August 08, 2025	127.98	128.35	128.35	128.35	127.96	89
August 07, 2025	128.96	127.6	127.6	128.96	127.42	92
August 06, 2025	128.31	128.58	128.58	128.58	127.45	34
August 05, 2025	126.57	126.35	126.35	127.09	126.03	35
August 04, 2025	124.78	125.5	125.5	125.5	123.22	284
August 01, 2025	123.55	123.55	123.55	123.55	122.96	503
July 31, 2025	125.53	125.26	125.26	125.66	125.26	12
July 30, 2025	126.6	125.36	125.36	126.6	125.05	7
July 29, 2025	124.06	125.39	125.39	127.6	124.06	3,787
July 28, 2025	122.45	122.23	122.23	123.4	121.96	9
July 25, 2025	123.7	123.4	123.4	123.96	123.4	150
July 24, 2025	122.45	122.89	122.89	123.23	122.45	60
July 23, 2025	123.99	122.61	122.61	123.99	122.61	7
July 22, 2025	121.34	122.89	122.89	122.89	121.34	180
July 21, 2025	123.04	122.41	122.41	123.04	122.18	2
July 18, 2025	123.9	123.43	123.43	123.9	122.3	19
July 17, 2025	120.05	120.99	120.99	120.99	118.44	119
July 16, 2025	120.83	121.04	121.04	121.04	120.83	35
July 15, 2025	123.71	121.64	121.64	123.71	120.79	2,363
July 14, 2025	120.83	121.91	121.91	121.91	120.23	10
July 11, 2025	121.68	121.34	121.34	121.68	120.96	44
July 10, 2025	121.94	121.12	121.12	122.41	120.84	33
July 09, 2025	122.47	121.44	121.44	123.43	121.38	254
July 08, 2025	121.93	122.75	122.75	123.25	121.93	14
July 07, 2025	125.14	123.91	123.91	125.14	123.91	54
July 03, 2025	124.19	124.78	124.78	124.99	122.92	1,483
July 02, 2025	123.85	123.33	123.33	126.6	122.03	10,335
July 01, 2025	126.39	127.22	127.22	127.22	126.33	28
June 30, 2025	125.72	125.89	125.89	126	124.13	355
June 27, 2025	124.46	125.28	125.28	125.69	124.24	533
June 26, 2025	124.33	125.34	125.34	125.34	123.81	15
June 25, 2025	124.93	124.31	124.31	125.28	124.31	9
June 24, 2025	126.88	127.06	127.06	127.22	126.88	58
June 23, 2025	126.24	125.48	125.48	126.67	125.48	114
June 20, 2025	126.22	126.34	125.63	126.34	125.18	3,247
June 18, 2025	125.76	125.9	125.9	125.9	125.76	6
June 17, 2025	125.85	125.5	125.5	125.85	124.93	1
June 16, 2025	126.05	126.78	126.78	126.78	125.22	461
June 13, 2025	126.08	126.07	126.07	126.2	125.38	165
June 12, 2025	124.09	125.33	125.33	125.33	123.95	278
June 11, 2025	124.67	124.88	124.88	124.91	123.84	102
June 10, 2025	126.77	125.09	125.09	126.77	124.81	4
June 09, 2025	129.09	126.53	126.53	129.38	124.93	39
June 06, 2025	129.59	128.88	128.88	129.59	128.33	35
June 05, 2025	128	127.9	127.9	128.05	127.2	1,891
June 04, 2025	129.74	129.35	129.35	130.36	129.35	12
June 03, 2025	130.05	129.39	129.39	130.05	127.27	255
June 02, 2025	127.98	128.28	128.28	129.18	127.98	241
May 30, 2025	130	129.51	128.99	130	129.51	3
May 29, 2025	128.35	129.25	128.73	129.38	128.35	222
May 28, 2025	130.98	129.78	129.26	130.99	129.46	16
May 27, 2025	129.76	129.07	128.55	130.05	129.07	49
May 23, 2025	128.55	128.36	128.36	128.97	128.13	65
May 22, 2025	129.09	129.07	129.07	129.48	128.06	3

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