Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	53.320	53.650	52.790	53.070	45.128	1,658,300
2019-05-29	53.000	53.200	52.480	53.190	45.230	2,804,800
2019-05-28	53.150	53.370	52.330	52.460	44.610	6,276,500
2019-05-24	53.410	53.710	52.960	53.240	45.273	2,484,200
2019-05-23	53.830	53.920	52.980	53.320	45.341	2,095,600
2019-05-22	53.630	54.280	53.620	54.210	46.098	2,929,300
2019-05-21	53.530	53.890	53.460	53.630	45.604	2,014,500
2019-05-20	53.550	53.790	52.920	53.140	45.188	1,913,700
2019-05-17	53.120	54.100	53.120	53.580	45.562	2,419,000
2019-05-16	53.100	53.880	53.010	53.600	45.579	2,060,600
2019-05-15	52.400	53.290	52.310	52.940	45.018	1,922,700
2019-05-14	52.220	53.070	52.110	52.720	44.831	2,068,500
2019-05-13	52.440	52.610	51.690	51.960	44.184	1,644,700
2019-05-10	52.270	53.150	52.050	53.010	45.077	2,742,500
2019-05-09	52.080	52.720	52.030	52.510	44.652	1,625,900
2019-05-08	52.190	53.140	52.130	52.510	44.652	2,112,000
2019-05-07	52.410	52.690	51.950	52.300	44.473	2,821,600
2019-05-06	52.050	52.750	51.770	52.550	44.686	1,722,100
2019-05-03	52.250	52.870	52.120	52.720	44.831	1,878,000
2019-05-02	51.940	52.460	50.580	52.140	44.337	3,576,800
2019-05-01	52.200	52.390	51.360	51.400	43.708	2,813,300
2019-04-30	51.790	52.310	51.480	52.310	44.482	2,534,600
2019-04-29	51.650	52.140	51.600	51.770	44.023	2,060,500
2019-04-26	51.120	51.600	50.930	51.560	43.844	1,313,900
2019-04-25	51.010	51.160	50.560	50.970	43.342	1,266,100
2019-04-24	51.120	51.720	50.660	51.240	43.572	1,733,100
2019-04-23	50.860	51.310	50.730	51.110	43.462	1,411,300
2019-04-22	50.740	50.910	50.530	50.890	43.274	898,700
2019-04-18	50.480	51.450	50.460	50.940	43.317	1,753,600
2019-04-17	51.550	51.550	50.440	50.580	43.011	1,867,500
2019-04-16	50.950	51.430	50.790	51.420	43.725	1,150,800
2019-04-15	51.060	51.170	50.620	50.750	43.155	848,500
2019-04-12	50.980	51.230	50.780	51.070	43.428	1,320,000
2019-04-11	50.220	50.640	50.040	50.570	43.002	1,378,400
2019-04-10	49.660	50.050	49.480	49.980	42.501	1,425,400
2019-04-09	49.810	49.840	49.510	49.690	42.254	1,187,100
2019-04-08	49.930	50.020	49.630	49.890	42.424	1,544,200
2019-04-05	50.000	50.180	49.810	49.930	42.458	1,460,400
2019-04-04	49.780	50.140	49.580	50.000	42.518	1,878,400
2019-04-03	49.870	49.920	49.220	49.720	42.280	3,282,700
2019-04-02	49.870	49.990	49.420	49.510	42.101	1,605,800
2019-04-01	49.940	50.330	49.750	49.860	42.399	2,376,100
2019-03-29	49.740	49.780	49.360	49.720	42.280	1,881,700
2019-03-28	49.330	49.580	48.920	49.360	41.973	1,737,000
2019-03-27	49.100	49.490	49.030	49.220	41.854	1,897,000
2019-03-26	48.620	49.110	48.620	49.090	41.744	2,122,000
2019-03-25	48.610	48.970	48.370	48.410	41.166	2,425,300
2019-03-22	48.590	49.000	48.290	48.530	41.268	2,181,200
2019-03-21	48.060	49.100	48.010	48.950	41.625	1,921,500
2019-03-20	49.070	49.200	48.140	48.230	41.013	2,099,000
2019-03-19	49.450	49.790	48.990	49.210	41.846	3,717,300
2019-03-18	48.990	49.430	48.910	49.340	41.956	1,489,100
2019-03-15	48.750	49.210	48.690	48.820	41.514	3,855,800
2019-03-14	48.660	48.890	48.520	48.810	41.506	1,375,800
2019-03-13	48.610	48.930	48.500	48.600	41.327	1,562,800
2019-03-12	48.370	48.700	48.320	48.430	41.183	1,465,200
2019-03-11	48.270	48.340	47.980	48.200	40.987	3,183,200
2019-03-08	47.680	48.150	47.500	48.110	40.910	1,455,300
2019-03-07	48.380	48.380	47.820	48.040	40.851	2,748,500
2019-03-06	48.990	49.110	48.430	48.480	41.225	1,500,600

← NewerPage 32 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.