| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 134.31 | 134.98 | 131.89 | 132.59 | 3M |
| 29 October 2026 | 131.98 | 133.77 | 131.71 | 132.06 | 2M |
| 28 October 2026 | 131.68 | 133.63 |
The series is stated in the current share scale after splits; dividends are not included in the price
The Hartford insures businesses — from employer liability to corporate vehicle fleets.
The base is insuring small and mid-sized businesses, where risk is priced from industry statistics rather than case by case. The industry's key metric is the combined ratio: the share of premium consumed by claims and expenses. A figure below one hundred means underwriting is profitable on its own, before investment income.
The second pillar is the bond portfolio holding premiums until claims are paid. When rates are high that income rises and noticeably improves the result. A separate line is workers' compensation, where payments stretch over years and depend on medical inflation. Risks: litigation trends and natural catastrophes. Hartford pays a dividend and buys back stock.
| 129.63 |
| 130.04 |
| 3M |
| 27 October 2026 | 134.00 | 135.30 | 132.18 | 133.51 | 4M |
| 26 October 2026 | 137.42 | 138.20 | 135.86 | 135.94 | 2M |
| 23 October 2026 | 138.82 | 139.75 | 136.63 | 136.76 | 1M |
| 22 October 2026 | 136.59 | 139.72 | 136.40 | 139.45 | 1M |
| 21 October 2026 | 136.54 | 137.00 | 135.38 | 135.82 | 1M |
| 20 October 2026 | 135.76 | 137.06 | 135.64 | 136.39 | 1M |
| 19 October 2026 | 134.16 | 135.17 | 133.67 | 134.33 | 1M |
| 16 October 2026 | 132.80 | 135.22 | 132.50 | 135.12 | 2M |
| 15 October 2026 | 133.64 | 134.66 | 131.67 | 132.81 | 2M |
| 14 October 2026 | 130.47 | 132.15 | 129.36 | 131.96 | 2M |
| 13 October 2026 | 131.26 | 131.68 | 130.05 | 131.19 | 2M |
| 12 October 2026 | 130.08 | 130.81 | 129.71 | 130.19 | 1M |
| 9 October 2026 | 129.00 | 130.52 | 128.95 | 129.11 | 1M |
| 8 October 2026 | 127.17 | 130.02 | 127.08 | 129.48 | 2M |
| 7 October 2026 | 126.58 | 127.84 | 126.21 | 126.92 | 1M |
| 6 October 2026 | 126.09 | 127.93 | 125.83 | 126.79 | 1M |
| 5 October 2026 | 125.69 | 127.26 | 125.69 | 126.21 | 2M |
| 2 October 2026 | 125.76 | 126.32 | 124.76 | 126.05 | 2M |
| 1 October 2026 | 120.42 | 126.19 | 120.42 | 125.74 | 3M |
| 30 September 2026 | 124.36 | 125.18 | 122.36 | 122.36 | 3M |
| 29 September 2026 | 124.96 | 126.47 | 124.81 | 125.85 | 2M |
| 28 September 2026 | 124.39 | 126.34 | 123.83 | 126.04 | 2M |
| 25 September 2026 | 125.46 | 125.90 | 124.09 | 124.23 | 2M |
| 24 September 2026 | 127.08 | 127.79 | 125.52 | 125.69 | 1M |
| 23 September 2026 | 128.06 | 129.69 | 126.47 | 126.59 | 2M |
| 22 September 2026 | 130.63 | 130.73 | 128.59 | 128.73 | 2M |
| 21 September 2026 | 131.69 | 132.37 | 130.72 | 130.73 | 2M |
| 18 September 2026 | 132.25 | 132.78 | 131.16 | 131.89 | 5M |
| 17 September 2026 | 135.37 | 135.68 | 132.76 | 133.14 | 1M |
| 16 September 2026 | 135.55 | 136.40 | 134.62 | 134.94 | 2M |
| 15 September 2026 | 137.51 | 137.51 | 135.50 | 136.03 | 2M |
| 14 September 2026 | 138.09 | 138.65 | 136.94 | 137.59 | 1M |
| 11 September 2026 | 138.19 | 138.19 | 135.71 | 136.36 | 1M |
| 10 September 2026 | 137.98 | 138.50 | 135.64 | 136.80 | 1M |
| 9 September 2026 | 134.91 | 136.88 | 134.24 | 136.56 | 1M |
| 8 September 2026 | 136.32 | 137.55 | 135.64 | 135.66 | 1M |
| 4 September 2026 | 138.93 | 139.65 | 138.04 | 138.37 | 2M |
| 3 September 2026 | 138.21 | 140.41 | 138.21 | 140.00 | 1M |
| 2 September 2026 | 137.82 | 138.54 | 136.91 | 137.21 | 1M |
| 1 September 2026 | 137.81 | 138.69 | 136.28 | 137.13 | 981,500 |
| 31 August 2026 | 138.48 | 138.75 | 137.33 | 137.38 | 2M |
| 28 August 2026 | 138.23 | 138.88 | 137.71 | 138.55 | 875,300 |
| 27 August 2026 | 138.63 | 138.97 | 136.49 | 137.80 | 1M |
| 26 August 2026 | 138.57 | 140.31 | 138.02 | 139.86 | 1M |
| 25 August 2026 | 138.77 | 139.52 | 137.61 | 138.22 | 1M |
| 24 August 2026 | 137.38 | 139.51 | 137.38 | 138.98 | 991,400 |
| 21 August 2026 | 137.36 | 138.43 | 136.00 | 136.10 | 3M |
| 20 August 2026 | 137.05 | 138.03 | 136.39 | 137.12 | 905,100 |
| 19 August 2026 | 139.26 | 140.00 | 137.50 | 137.53 | 2M |
| 18 August 2026 | 139.37 | 139.39 | 137.79 | 138.96 | 1M |
| 17 August 2026 | 137.64 | 139.18 | 136.62 | 136.71 | 960,700 |
| 14 August 2026 | 137.57 | 138.53 | 136.71 | 138.02 | 895,300 |
| 13 August 2026 | 137.94 | 139.07 | 136.62 | 137.81 | 1M |
| 12 August 2026 | 137.61 | 139.58 | 137.26 | 137.44 | 1M |
| 11 August 2026 | 140.69 | 141.36 | 139.03 | 139.08 | 1M |
| 10 August 2026 | 142.33 | 143.61 | 140.36 | 141.15 | 2M |
| 7 August 2026 | 143.88 | 144.42 | 142.16 | 143.28 | 1M |
| 6 August 2026 | 144.50 | 145.04 | 142.87 | 144.51 | 1M |
| 5 August 2026 | 141.99 | 143.78 | 141.99 | 143.60 | 1M |
| 4 August 2026 | 140.99 | 142.40 | 140.28 | 142.05 | 2M |
| 3 August 2026 | 142.19 | 143.98 | 141.16 | 142.90 | 2M |
| 31 July 2026 | 142.37 | 143.55 | 141.83 | 141.91 | 1M |
| 30 July 2026 | 145.00 | 146.07 | 141.10 | 143.05 | 2M |
| 29 July 2026 | 142.97 | 145.81 | 142.51 | 145.68 | 2M |
| 28 July 2026 | 142.00 | 143.72 | 140.91 | 143.42 | 2M |
| 27 July 2026 | 140.80 | 141.92 | 139.69 | 140.14 | 3M |
| 24 July 2026 | 136.93 | 141.57 | 134.16 | 140.53 | 3M |
| 23 July 2026 | 140.84 | 143.00 | 139.82 | 142.18 | 2M |
| 22 July 2026 | 139.00 | 141.97 | 139.00 | 140.84 | 2M |
| 21 July 2026 | 140.17 | 142.15 | 139.33 | 141.98 | 2M |
| 20 July 2026 | 140.30 | 141.30 | 139.89 | 140.50 | 2M |
| 17 July 2026 | 137.54 | 141.99 | 137.54 | 140.26 | 2M |
| 16 July 2026 | 134.74 | 137.15 | 134.20 | 136.65 | 1M |
| 15 July 2026 | 134.95 | 135.96 | 131.84 | 134.50 | 2M |
| 14 July 2026 | 139.20 | 140.88 | 138.05 | 138.15 | 1M |
| 13 July 2026 | 139.85 | 140.88 | 138.77 | 140.78 | 1M |
| 10 July 2026 | 138.47 | 138.92 | 137.24 | 138.78 | 1M |
| 9 July 2026 | 139.85 | 139.96 | 138.18 | 138.52 | 1M |
| 8 July 2026 | 139.14 | 139.75 | 138.15 | 138.74 | 2M |
| 7 July 2026 | 139.11 | 141.30 | 138.90 | 139.64 | 2M |
| 6 July 2026 | 137.90 | 137.90 | 136.54 | 137.64 | 1M |
| 2 July 2026 | 135.18 | 137.89 | 133.92 | 137.85 | 2M |
| 1 July 2026 | 132.86 | 135.39 | 132.52 | 133.89 | 2M |
| 30 June 2026 | 133.76 | 133.76 | 132.31 | 132.52 | 1M |
| 29 June 2026 | 133.38 | 134.00 | 132.77 | 133.49 | 1M |
| 26 June 2026 | 131.94 | 134.06 | 131.18 | 133.89 | 2M |
| 25 June 2026 | 132.57 | 134.08 | 130.17 | 130.37 | 1M |
| 24 June 2026 | 131.87 | 133.21 | 130.69 | 132.32 | 2M |
| 23 June 2026 | 130.50 | 131.59 | 129.21 | 131.33 | 3M |
| 22 June 2026 | 129.01 | 130.39 | 128.00 | 129.50 | 2M |
| 18 June 2026 | 131.12 | 131.12 | 127.91 | 128.25 | 4M |
| 17 June 2026 | 129.92 | 131.50 | 129.03 | 129.64 | 2M |
| 16 June 2026 | 130.49 | 132.03 | 130.12 | 131.02 | 1M |
| 15 June 2026 | 129.63 | 130.58 | 129.15 | 129.82 | 2M |
| 12 June 2026 | 128.55 | 129.68 | 127.41 | 129.62 | 1M |
| 11 June 2026 | 130.05 | 130.12 | 128.29 | 128.40 | 2M |
| 10 June 2026 | 129.94 | 131.43 | 129.06 | 129.26 | 2M |
| 9 June 2026 | 128.06 | 130.24 | 127.52 | 128.97 | 2M |
| 8 June 2026 | 130.75 | 131.21 | 127.53 | 127.59 | 2M |
| 5 June 2026 | 128.43 | 132.31 | 128.43 | 132.14 | 2M |
| 4 June 2026 | 127.69 | 129.48 | 126.95 | 127.33 | 3M |
| 3 June 2026 | 126.09 | 128.54 | 125.62 | 125.94 | 2M |
| 2 June 2026 | 126.65 | 128.74 | 126.29 | 127.17 | 2M |
| 1 June 2026 | 125.59 | 127.23 | 125.59 | 126.57 | 2M |
| 29 May 2026 | 128.36 | 129.20 | 126.61 | 127.13 | 3M |
| 28 May 2026 | 130.46 | 131.61 | 128.64 | 128.97 | 2M |
| 27 May 2026 | 135.13 | 136.14 | 131.49 | 131.69 | 1M |
| 26 May 2026 | 135.94 | 136.89 | 134.71 | 135.36 | 2M |
| 22 May 2026 | 136.10 | 137.17 | 135.95 | 136.02 | 1M |
| 21 May 2026 | 135.81 | 137.09 | 134.18 | 136.02 | 2M |
| 20 May 2026 | 135.29 | 136.70 | 133.69 | 136.69 | 2M |
| 19 May 2026 | 136.12 | 136.63 | 134.50 | 135.02 | 4M |
| 18 May 2026 | 133.88 | 136.92 | 133.36 | 136.56 | 2M |
| 15 May 2026 | 134.77 | 135.52 | 133.57 | 133.92 | 1M |
| 14 May 2026 | 133.48 | 134.47 | 133.17 | 134.26 | 1M |
| 13 May 2026 | 132.37 | 134.30 | 131.44 | 132.63 | 1M |
| 12 May 2026 | 132.72 | 134.26 | 131.83 | 133.11 | 1M |
| 11 May 2026 | 132.64 | 133.03 | 131.08 | 132.11 | 1M |
| 8 May 2026 | 132.95 | 133.37 | 131.65 | 132.02 | 1M |
| 7 May 2026 | 132.94 | 134.10 | 132.08 | 132.67 | 2M |
| 6 May 2026 | 134.71 | 135.36 | 132.89 | 133.49 | 1M |
| 5 May 2026 | 133.92 | 134.88 | 133.65 | 134.15 | 2M |
| 4 May 2026 | 134.62 | 136.11 | 133.34 | 133.81 | 1M |
| 1 May 2026 | 137.58 | 138.86 | 135.79 | 135.81 | 2M |
| 30 April 2026 | 135.47 | 137.86 | 134.56 | 136.81 | 3M |
| 29 April 2026 | 138.13 | 138.99 | 135.76 | 136.64 | 1M |
| 28 April 2026 | 137.99 | 139.88 | 137.83 | 138.79 | 2M |
| 27 April 2026 | 133.80 | 137.56 | 133.80 | 136.71 | 2M |
| 24 April 2026 | 137.93 | 138.96 | 134.40 | 134.45 | 3M |
| 23 April 2026 | 138.69 | 140.11 | 138.24 | 139.61 | 1M |
| 22 April 2026 | 138.95 | 139.02 | 136.50 | 138.11 | 1M |
| 21 April 2026 | 139.30 | 139.97 | 138.26 | 139.15 | 1M |
| 20 April 2026 | 139.89 | 141.61 | 138.49 | 138.94 | 1M |
| 17 April 2026 | 138.10 | 140.94 | 137.28 | 139.84 | 2M |
| 16 April 2026 | 137.92 | 138.77 | 136.90 | 138.28 | 1M |
| 15 April 2026 | 138.56 | 139.82 | 137.60 | 138.75 | 1M |
| 14 April 2026 | 138.12 | 139.24 | 137.24 | 138.77 | 1M |
| 13 April 2026 | 136.86 | 139.21 | 136.86 | 139.07 | 1M |
| 10 April 2026 | 140.01 | 140.07 | 136.36 | 137.23 | 1M |
| 9 April 2026 | 138.21 | 141.50 | 137.73 | 140.40 | 1M |
| 8 April 2026 | 136.25 | 139.05 | 136.07 | 138.90 | 1M |
| 7 April 2026 | 136.22 | 136.80 | 135.32 | 135.76 | 1M |
| 6 April 2026 | 135.99 | 136.46 | 135.32 | 136.42 | 1M |
| 2 April 2026 | 134.67 | 136.53 | 134.33 | 136.19 | 1M |
| 1 April 2026 | 134.89 | 135.75 | 134.19 | 134.65 | 1M |
| 31 March 2026 | 135.80 | 136.05 | 133.19 | 135.23 | 1M |
| 30 March 2026 | 132.12 | 135.09 | 132.12 | 134.44 | 1M |
| 27 March 2026 | 134.97 | 135.18 | 131.99 | 132.32 | 1M |
| 26 March 2026 | 134.14 | 135.20 | 133.77 | 134.89 | 1M |
| 25 March 2026 | 136.01 | 136.74 | 134.00 | 134.10 | 1M |
| 24 March 2026 | 134.88 | 136.90 | 134.88 | 135.41 | 2M |
| 23 March 2026 | 135.03 | 136.08 | 134.31 | 135.43 | 2M |
| 20 March 2026 | 131.47 | 132.96 | 130.75 | 132.65 | 2M |
| 19 March 2026 | 132.80 | 133.41 | 130.85 | 131.36 | 1M |
| 18 March 2026 | 135.00 | 135.38 | 132.46 | 132.71 | 1M |
| 17 March 2026 | 136.33 | 136.83 | 135.27 | 135.33 | 1M |
| 16 March 2026 | 133.79 | 136.83 | 133.79 | 134.75 | 1M |
| 13 March 2026 | 136.09 | 136.12 | 132.53 | 132.93 | 3M |
| 12 March 2026 | 132.73 | 135.39 | 132.17 | 134.41 | 2M |
| 11 March 2026 | 136.59 | 136.77 | 134.78 | 134.96 | 2M |
| 10 March 2026 | 137.83 | 139.22 | 136.95 | 137.25 | 1M |
| 9 March 2026 | 138.24 | 138.37 | 136.06 | 137.95 | 2M |
| 6 March 2026 | 138.45 | 139.36 | 136.56 | 139.25 | 1M |
| 5 March 2026 | 141.25 | 142.15 | 139.56 | 139.68 | 2M |
| 4 March 2026 | 140.71 | 142.50 | 139.38 | 142.17 | 1M |
| 3 March 2026 | 140.00 | 141.54 | 138.75 | 141.08 | 1M |
| 2 March 2026 | 139.53 | 142.45 | 139.12 | 141.86 | 1M |
| 27 February 2026 | 141.64 | 141.89 | 139.13 | 140.83 | 4M |
| 26 February 2026 | 141.74 | 142.81 | 140.69 | 141.07 | 1M |
| 25 February 2026 | 140.54 | 141.23 | 139.23 | 141.06 | 1M |
| 24 February 2026 | 140.00 | 141.30 | 138.97 | 140.54 | 2M |
| 23 February 2026 | 142.45 | 143.62 | 140.36 | 140.54 | 2M |
| 20 February 2026 | 141.64 | 142.24 | 139.86 | 142.19 | 2M |
| 19 February 2026 | 141.23 | 142.37 | 139.87 | 140.31 | 1M |
| 18 February 2026 | 143.16 | 143.74 | 139.98 | 141.26 | 2M |
| 17 February 2026 | 142.87 | 143.98 | 142.29 | 143.53 | 1M |
| 13 February 2026 | 141.03 | 142.28 | 139.60 | 141.25 | 1M |
| 12 February 2026 | 143.01 | 143.80 | 141.53 | 141.89 | 2M |
| 11 February 2026 | 141.43 | 142.35 | 139.92 | 142.02 | 2M |
| 10 February 2026 | 139.27 | 142.07 | 138.93 | 141.63 | 2M |
| 9 February 2026 | 142.29 | 143.57 | 138.98 | 139.38 | 1M |
| 6 February 2026 | 143.05 | 144.50 | 141.24 | 142.56 | 2M |
| 5 February 2026 | 141.96 | 143.70 | 141.20 | 142.30 | 2M |
| 4 February 2026 | 138.93 | 141.53 | 138.79 | 140.86 | 2M |
| 3 February 2026 | 137.20 | 139.66 | 136.18 | 138.44 | 2M |
| 2 February 2026 | 136.12 | 137.17 | 135.00 | 137.17 | 2M |
| 30 January 2026 | 134.62 | 135.08 | 131.82 | 135.06 | 2M |
| 29 January 2026 | 131.50 | 132.80 | 130.80 | 132.37 | 2M |
| 28 January 2026 | 129.41 | 131.30 | 129.01 | 130.67 | 1M |
| 27 January 2026 | 130.76 | 131.05 | 129.11 | 130.31 | 1M |
| 26 January 2026 | 129.06 | 131.12 | 129.06 | 130.74 | 1M |
| 23 January 2026 | 129.37 | 130.36 | 127.62 | 128.62 | 2M |
| 22 January 2026 | 129.67 | 129.97 | 128.45 | 129.95 | 2M |
| 21 January 2026 | 129.32 | 130.64 | 127.88 | 129.56 | 2M |
| 20 January 2026 | 128.86 | 130.19 | 128.58 | 128.80 | 1M |
| 16 January 2026 | 130.28 | 130.77 | 129.04 | 129.59 | 2M |
| 15 January 2026 | 131.87 | 132.74 | 130.42 | 130.82 | 1M |
| 14 January 2026 | 132.17 | 133.10 | 131.44 | 131.93 | 1M |
| 13 January 2026 | 135.04 | 135.71 | 131.26 | 131.85 | 2M |
| 12 January 2026 | 135.94 | 136.51 | 134.83 | 135.24 | 1M |
| 9 January 2026 | 137.74 | 138.62 | 136.19 | 136.26 | 1M |
| 8 January 2026 | 136.34 | 138.18 | 135.99 | 137.91 | 2M |
| 7 January 2026 | 136.67 | 137.07 | 135.39 | 135.90 | 1M |
| 6 January 2026 | 137.15 | 137.67 | 134.72 | 136.93 | 2M |
| 5 January 2026 | 136.21 | 138.61 | 136.16 | 137.75 | 2M |
| 2 January 2026 | 137.18 | 137.30 | 135.89 | 137.11 | 1M |
| 31 December 2025 | 138.81 | 138.81 | 137.78 | 137.80 | 719,800 |
| 30 December 2025 | 138.82 | 139.12 | 138.39 | 138.84 | 484,800 |
| 29 December 2025 | 138.95 | 139.19 | 138.27 | 138.81 | 877,100 |
| 26 December 2025 | 139.50 | 140.01 | 138.52 | 138.67 | 511,000 |
| 24 December 2025 | 138.94 | 140.43 | 138.31 | 139.72 | 674,900 |
| 23 December 2025 | 139.89 | 140.50 | 138.49 | 139.08 | 1M |
| 22 December 2025 | 138.20 | 140.38 | 138.20 | 139.55 | 981,100 |
| 19 December 2025 | 138.51 | 139.29 | 138.21 | 139.01 | 4M |
| 18 December 2025 | 137.62 | 139.33 | 137.33 | 138.93 | 2M |
| 17 December 2025 | 137.80 | 138.86 | 137.17 | 138.36 | 2M |
| 16 December 2025 | 139.29 | 139.92 | 137.12 | 137.77 | 2M |
| 15 December 2025 | 135.83 | 138.70 | 135.44 | 138.67 | 2M |
| 12 December 2025 | 135.79 | 136.14 | 134.93 | 135.30 | 1M |
| 11 December 2025 | 130.93 | 136.07 | 130.42 | 135.29 | 2M |
| 10 December 2025 | 130.18 | 130.87 | 129.74 | 130.24 | 2M |
| 9 December 2025 | 130.21 | 131.36 | 129.91 | 130.04 | 1M |
| 8 December 2025 | 129.72 | 130.34 | 128.30 | 129.73 | 1M |
| 5 December 2025 | 131.50 | 131.60 | 129.07 | 129.43 | 2M |
| 4 December 2025 | 132.50 | 133.70 | 131.61 | 131.86 | 2M |
| 3 December 2025 | 135.13 | 135.67 | 132.67 | 133.04 | 2M |
| 2 December 2025 | 135.22 | 135.68 | 134.29 | 135.10 | 2M |
| 1 December 2025 | 136.31 | 137.13 | 135.15 | 135.50 | 2M |
| 28 November 2025 | 137.93 | 138.29 | 137.03 | 137.03 | 630,100 |
| 26 November 2025 | 137.90 | 138.56 | 137.39 | 137.39 | 1M |
| 25 November 2025 | 137.41 | 138.64 | 137.04 | 137.57 | 1M |
| 24 November 2025 | 137.04 | 137.49 | 135.13 | 136.64 | 3M |
| 21 November 2025 | 135.50 | 137.43 | 134.64 | 136.45 | 2M |
| 20 November 2025 | 133.96 | 135.24 | 133.27 | 134.77 | 2M |
| 19 November 2025 | 133.16 | 133.48 | 131.40 | 132.18 | 1M |
| 18 November 2025 | 131.55 | 133.59 | 131.08 | 133.12 | 928,600 |
| 17 November 2025 | 134.57 | 134.78 | 131.77 | 132.06 | 1M |
| 14 November 2025 | 134.43 | 135.27 | 133.43 | 133.85 | 1M |
| 13 November 2025 | 132.92 | 134.24 | 132.68 | 133.68 | 1M |
| 12 November 2025 | 130.92 | 133.53 | 130.92 | 132.67 | 1M |
| 11 November 2025 | 131.14 | 131.98 | 130.66 | 131.17 | 833,700 |
| 10 November 2025 | 128.56 | 131.22 | 128.56 | 130.86 | 1M |
| 7 November 2025 | 128.34 | 129.63 | 128.34 | 129.41 | 1M |
| 6 November 2025 | 128.42 | 129.45 | 127.89 | 127.94 | 1M |
| 5 November 2025 | 128.72 | 129.99 | 128.01 | 128.23 | 1M |
| 4 November 2025 | 124.69 | 128.04 | 124.35 | 127.94 | 2M |
| 3 November 2025 | 123.68 | 124.37 | 122.70 | 124.27 | 1M |
| 31 October 2025 | 122.33 | 125.00 | 122.33 | 124.18 | 2M |
| 30 October 2025 | 122.72 | 124.08 | 122.71 | 123.46 | 1M |
| 29 October 2025 | 121.40 | 122.93 | 120.68 | 122.36 | 2M |