Hartford Insurance Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	61.820	62.060	61.770	62.030	53.320	1,478,800
2019-11-15	61.910	62.070	61.690	62.000	53.294	2,519,500
2019-11-14	61.510	61.720	61.280	61.620	52.968	1,205,500
2019-11-13	61.340	61.720	61.130	61.490	52.856	1,429,400
2019-11-12	61.340	61.700	61.100	61.650	52.993	1,781,300
2019-11-11	60.760	61.750	60.700	61.350	52.735	1,714,600
2019-11-08	60.980	61.170	60.640	61.090	52.512	2,338,300
2019-11-07	61.140	61.630	60.860	61.000	52.435	2,051,300
2019-11-06	60.370	61.100	59.540	61.080	52.503	2,757,400
2019-11-05	59.330	61.220	59.230	60.390	51.910	5,432,200
2019-11-04	57.700	57.970	57.300	57.530	49.452	2,523,000
2019-11-01	57.310	57.590	57.060	57.520	49.443	1,475,100
2019-10-31	56.860	57.080	56.410	57.080	49.065	1,654,100
2019-10-30	56.800	57.210	56.430	56.940	48.945	1,663,500
2019-10-29	56.560	57.200	56.370	56.810	48.833	2,289,500
2019-10-28	56.960	57.060	56.440	56.460	48.532	2,409,100
2019-10-25	57.500	57.540	56.640	56.800	48.824	1,770,900
2019-10-24	58.090	58.220	57.300	57.490	49.417	1,423,600
2019-10-23	57.590	57.960	57.460	57.870	49.744	1,817,200
2019-10-22	59.260	59.460	57.330	57.500	49.426	2,923,100
2019-10-21	59.540	59.780	59.210	59.760	51.369	1,237,700
2019-10-18	58.790	59.330	58.320	59.000	50.715	2,292,200
2019-10-17	59.340	59.350	58.310	58.630	50.397	2,592,200
2019-10-16	59.330	59.410	58.430	58.900	50.629	2,284,000
2019-10-15	59.260	59.730	59.230	59.490	51.137	1,580,600
2019-10-14	58.640	59.260	58.560	59.170	50.862	1,525,600
2019-10-11	58.950	59.330	58.590	58.640	50.406	2,026,300
2019-10-10	58.180	58.770	58.180	58.360	50.165	1,354,900
2019-10-09	58.170	58.370	57.720	58.080	49.925	1,389,600
2019-10-08	58.570	58.570	57.810	57.820	49.701	2,360,200
2019-10-07	59.420	59.530	58.930	58.940	50.664	1,340,700
2019-10-04	58.250	59.590	58.180	59.510	51.154	1,274,400
2019-10-03	57.920	58.260	57.410	58.210	50.036	1,659,200
2019-10-02	59.130	59.200	57.860	58.070	49.916	2,067,400
2019-10-01	60.760	60.780	59.430	59.450	51.102	1,416,500
2019-09-30	60.590	60.730	60.270	60.610	52.099	1,689,000
2019-09-27	60.800	60.800	60.100	60.450	51.962	1,464,600
2019-09-26	60.500	60.820	60.180	60.610	52.099	1,480,800
2019-09-25	60.540	60.730	60.170	60.350	51.876	1,792,500
2019-09-24	60.340	60.780	60.150	60.550	52.048	2,289,100
2019-09-23	60.250	60.510	60.140	60.190	51.738	1,558,800
2019-09-20	60.790	60.940	60.180	60.440	51.953	2,340,000
2019-09-19	60.780	61.230	60.580	60.640	52.125	1,279,000
2019-09-18	60.710	60.830	60.330	60.820	52.280	1,396,000
2019-09-17	59.950	60.750	59.750	60.730	52.202	1,543,200
2019-09-16	60.060	60.230	59.630	60.030	51.601	877,800
2019-09-13	60.040	60.510	59.690	60.320	51.850	1,897,300
2019-09-12	59.300	60.050	58.950	59.930	51.515	1,815,800
2019-09-11	59.270	59.350	58.590	59.040	50.750	1,537,900
2019-09-10	60.170	60.190	59.130	59.300	50.973	2,259,300
2019-09-09	60.680	60.680	59.860	60.300	51.833	1,843,300
2019-09-06	60.040	60.770	59.990	60.320	51.850	1,889,800
2019-09-05	60.260	60.460	59.750	59.990	51.566	2,182,200
2019-09-04	59.250	59.760	58.740	59.710	51.326	1,877,000
2019-09-03	58.150	58.890	58.000	58.850	50.586	1,794,100
2019-08-30	58.750	58.750	58.060	58.280	50.097	1,843,400
2019-08-29	58.850	58.890	58.220	58.660	50.165	2,438,400
2019-08-28	58.300	58.700	58.030	58.410	49.951	1,225,800
2019-08-27	58.840	59.100	58.270	58.550	50.071	1,677,000
2019-08-26	58.310	58.600	57.960	58.570	50.088	1,086,800

← NewerPage 30 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-07-16	2:1

Dividends

Ex-date	Amount
2026-09-01	0.6000 USD
2026-06-01	0.6000 USD
2026-03-02	0.6000 USD
2025-12-01	0.6000 USD
2025-09-02	0.5200 USD
2025-06-02	0.5200 USD
2025-03-03	0.5200 USD
2024-12-02	0.5200 USD
2024-09-03	0.4700 USD
2024-06-03	0.4700 USD
2024-03-01	0.4700 USD
2023-11-30	0.4700 USD
2023-08-31	0.4250 USD
2023-05-31	0.4250 USD
2023-03-03	0.4250 USD
2022-11-30	0.4250 USD
2022-08-31	0.3850 USD
2022-05-31	0.3850 USD
2022-02-28	0.3850 USD
2021-11-30	0.3850 USD
2021-08-31	0.3500 USD
2021-05-28	0.3500 USD
2021-02-26	0.3500 USD
2020-11-30	0.3250 USD
2020-08-31	0.3250 USD
2020-05-29	0.3250 USD
2020-02-28	0.3250 USD
2019-11-29	0.3000 USD
2019-08-30	0.3000 USD
2019-05-31	0.3000 USD
2019-03-01	0.3000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.