Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	49.050	49.260	48.590	48.920	41.599	1,310,200
2019-03-04	49.460	49.680	48.790	49.080	41.735	2,447,800
2019-03-01	49.440	49.730	49.070	49.400	42.007	1,601,300
2019-02-28	49.090	49.410	48.910	49.360	41.718	2,475,200
2019-02-27	48.860	49.160	48.770	49.080	41.482	1,278,700
2019-02-26	49.080	49.530	48.960	49.010	41.423	1,554,000
2019-02-25	49.180	49.490	49.010	49.170	41.558	1,683,400
2019-02-22	48.880	49.070	48.650	48.890	41.321	1,529,500
2019-02-21	49.200	49.340	48.590	48.830	41.270	2,371,600
2019-02-20	49.170	49.400	48.930	49.070	41.473	2,786,300
2019-02-19	48.640	49.180	48.420	49.120	41.515	2,457,000
2019-02-15	48.720	48.880	48.570	48.730	41.186	2,276,400
2019-02-14	48.370	48.590	47.780	48.240	40.772	2,442,300
2019-02-13	48.920	49.360	48.640	48.740	41.194	1,946,000
2019-02-12	48.560	48.960	48.360	48.760	41.211	1,980,100
2019-02-11	47.890	48.270	47.330	48.240	40.772	2,863,200
2019-02-08	47.780	48.060	47.150	47.890	40.476	2,208,200
2019-02-07	47.640	48.500	47.630	48.200	40.738	2,279,800
2019-02-06	48.160	48.770	47.760	47.910	40.493	2,644,600
2019-02-05	47.210	48.510	45.930	48.330	40.848	4,050,000
2019-02-04	47.250	47.260	46.740	47.160	39.859	2,480,000
2019-02-01	47.110	47.150	46.670	47.020	39.741	2,191,400
2019-01-31	46.350	47.000	46.250	46.920	39.656	2,902,100
2019-01-30	46.150	46.820	45.980	46.630	39.411	1,638,300
2019-01-29	46.510	46.810	45.910	46.090	38.955	2,173,300
2019-01-28	46.490	46.790	45.990	46.660	39.436	1,575,300
2019-01-25	46.940	47.370	46.710	46.760	39.521	2,220,000
2019-01-24	46.400	46.820	46.340	46.670	39.445	2,159,800
2019-01-23	46.310	46.540	45.850	46.500	39.301	1,632,000
2019-01-22	46.470	46.880	46.010	46.210	39.056	2,312,800
2019-01-18	46.370	46.790	46.160	46.680	39.453	3,202,600
2019-01-17	45.120	46.240	45.120	46.110	38.971	2,515,000
2019-01-16	45.230	45.560	44.810	45.330	38.312	2,288,400
2019-01-15	44.600	44.920	44.280	44.890	37.940	1,735,200
2019-01-14	44.080	44.820	44.050	44.530	37.636	1,899,200
2019-01-11	43.990	44.600	43.930	44.460	37.577	2,053,800
2019-01-10	43.730	44.370	43.700	44.220	37.374	2,674,000
2019-01-09	43.300	43.880	43.290	43.770	36.994	1,998,700
2019-01-08	44.200	44.290	42.920	43.390	36.673	3,085,800
2019-01-07	43.950	44.440	43.760	43.980	37.171	1,874,500
2019-01-04	43.470	44.200	43.370	44.140	37.306	3,178,300
2019-01-03	43.200	43.490	42.770	42.820	36.191	3,542,600
2019-01-02	43.570	43.690	42.940	43.420	36.698	3,725,600
2018-12-31	44.020	44.450	43.690	44.450	37.568	2,232,100
2018-12-28	44.150	44.420	43.520	43.770	36.994	2,774,400
2018-12-27	42.210	43.870	41.700	43.870	37.078	3,330,800
2018-12-26	40.830	42.950	40.540	42.850	36.216	3,638,600
2018-12-24	41.950	41.990	40.750	40.760	34.450	1,670,800
2018-12-21	42.410	43.670	42.070	42.190	35.658	5,561,900
2018-12-20	42.320	43.090	42.200	42.500	35.920	5,099,300
2018-12-19	42.290	43.580	42.290	42.670	36.064	5,088,700
2018-12-18	42.040	42.920	42.000	42.280	35.734	3,723,000
2018-12-17	41.180	42.430	40.980	41.790	35.320	5,710,300
2018-12-14	41.090	41.430	40.880	41.270	34.881	3,891,700
2018-12-13	41.410	41.700	40.870	41.320	34.923	3,044,100
2018-12-12	41.900	42.290	41.370	41.390	34.982	3,146,500
2018-12-11	42.130	42.450	41.040	41.340	34.940	4,505,000
2018-12-10	41.600	41.790	40.590	41.570	35.134	3,324,800
2018-12-07	42.260	42.900	41.480	41.630	35.185	3,036,100
2018-12-06	42.440	42.550	41.130	42.350	35.794	5,102,700

← NewerPage 33 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.