Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	59.360	59.810	57.860	58.100	49.686	1,856,600
2019-08-22	59.190	59.680	59.010	59.480	50.867	1,200,600
2019-08-21	58.720	58.950	58.450	58.880	50.353	1,436,900
2019-08-20	58.890	59.300	58.510	58.540	50.063	1,634,600
2019-08-19	59.000	59.260	58.760	59.120	50.559	1,258,400
2019-08-16	58.110	58.650	57.980	58.470	50.003	1,768,900
2019-08-15	57.410	58.050	57.180	57.890	49.507	1,461,300
2019-08-14	58.190	58.640	57.040	57.250	48.959	2,008,100
2019-08-13	57.910	59.170	57.880	58.900	50.371	1,533,000
2019-08-12	58.350	58.680	57.850	57.970	49.575	1,642,800
2019-08-09	58.750	59.040	58.400	58.600	50.114	1,402,200
2019-08-08	58.390	58.910	58.170	58.700	50.199	2,107,800
2019-08-07	57.040	58.390	56.510	58.010	49.609	1,947,700
2019-08-06	56.500	57.660	56.190	57.620	49.276	2,002,000
2019-08-05	57.190	57.550	56.050	56.560	48.369	2,953,600
2019-08-02	57.800	58.500	56.580	57.480	49.156	3,463,900
2019-08-01	57.600	57.930	56.220	56.900	48.660	3,023,200
2019-07-31	57.750	58.070	57.190	57.630	49.284	2,214,300
2019-07-30	57.450	57.820	57.240	57.770	49.404	1,489,500
2019-07-29	58.080	58.240	57.470	57.750	49.387	1,916,900
2019-07-26	57.630	58.140	57.480	58.140	49.721	1,519,100
2019-07-25	57.570	57.800	57.280	57.630	49.284	1,619,300
2019-07-24	56.860	57.560	56.750	57.530	49.199	1,625,400
2019-07-23	57.020	57.240	56.450	56.900	48.660	1,730,100
2019-07-22	57.090	57.490	56.970	57.040	48.780	1,197,800
2019-07-19	58.220	58.220	57.100	57.110	48.840	1,962,100
2019-07-18	57.710	58.110	57.650	57.900	49.515	1,728,400
2019-07-17	57.950	58.080	57.480	57.660	49.310	1,800,800
2019-07-16	57.880	58.190	57.780	58.050	49.644	2,292,700
2019-07-15	57.680	57.780	57.450	57.720	49.361	1,464,800
2019-07-12	57.070	57.540	56.900	57.490	49.165	1,995,600
2019-07-11	57.270	57.340	56.480	56.860	48.626	1,582,800
2019-07-10	57.110	57.380	56.690	57.170	48.891	1,695,100
2019-07-09	57.110	57.190	56.740	57.080	48.814	1,934,300
2019-07-08	56.730	57.210	56.680	57.110	48.840	1,850,300
2019-07-05	57.170	57.180	56.640	56.950	48.703	1,181,700
2019-07-03	56.440	57.230	56.360	57.160	48.883	1,059,900
2019-07-02	56.000	56.360	55.770	56.280	48.130	1,854,300
2019-07-01	55.980	55.990	55.230	55.890	47.796	2,344,800
2019-06-28	55.740	55.930	55.430	55.720	47.651	3,479,900
2019-06-27	54.880	55.460	54.610	55.400	47.377	2,245,500
2019-06-26	56.130	56.130	54.740	54.880	46.933	2,161,500
2019-06-25	55.590	56.310	55.590	56.030	47.916	2,678,900
2019-06-24	55.660	56.100	55.500	55.690	47.625	2,002,400
2019-06-21	55.540	55.800	55.360	55.720	47.651	4,135,300
2019-06-20	55.450	55.660	54.890	55.630	47.574	2,114,400
2019-06-19	55.050	55.390	54.940	55.250	47.249	1,426,100
2019-06-18	54.480	55.020	54.420	54.980	47.018	2,420,000
2019-06-17	55.040	55.040	54.450	54.530	46.633	1,259,500
2019-06-14	54.520	55.140	54.420	54.950	46.993	1,606,200
2019-06-13	54.750	54.870	54.170	54.510	46.616	1,649,500
2019-06-12	54.690	55.020	54.350	54.650	46.736	1,578,400
2019-06-11	55.000	55.110	54.430	54.690	46.770	1,819,700
2019-06-10	55.270	55.330	54.670	54.830	46.890	1,308,100
2019-06-07	55.040	55.420	54.950	54.970	47.010	1,311,700
2019-06-06	54.940	55.190	54.750	54.990	47.027	1,646,500
2019-06-05	53.900	54.950	53.900	54.950	46.993	2,239,200
2019-06-04	53.990	54.020	53.490	53.900	46.095	2,882,700
2019-06-03	52.530	53.490	52.480	53.430	45.693	2,436,100
2019-05-31	52.450	52.740	52.070	52.660	45.034	2,216,000

← NewerPage 31 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.