Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	43.980	44.270	42.730	42.820	36.191	3,114,700
2018-12-03	44.530	44.740	43.500	43.760	36.985	2,361,300
2018-11-30	43.800	44.320	43.730	44.190	37.349	2,516,700
2018-11-29	44.620	44.930	44.280	44.280	37.171	1,663,000
2018-11-28	44.150	44.920	44.030	44.910	37.700	2,215,900
2018-11-27	44.510	44.700	43.970	44.120	37.037	1,780,300
2018-11-26	44.610	45.040	44.410	44.800	37.608	1,915,400
2018-11-23	43.960	44.460	43.720	44.100	37.020	816,000
2018-11-21	44.130	44.830	43.840	44.350	37.230	3,275,300
2018-11-20	43.610	44.400	43.460	44.070	36.995	4,390,500
2018-11-19	43.770	43.900	43.420	43.830	36.793	3,176,500
2018-11-16	43.650	43.950	43.410	43.850	36.810	5,793,100
2018-11-15	43.590	44.110	43.320	43.980	36.919	2,857,200
2018-11-14	45.470	45.490	43.750	44.070	36.995	3,798,200
2018-11-13	45.530	46.160	45.200	45.320	38.044	2,316,700
2018-11-12	46.520	46.650	45.460	45.510	38.204	2,256,800
2018-11-09	46.370	46.830	46.220	46.590	39.110	2,099,200
2018-11-08	46.770	47.230	46.190	46.460	39.001	2,427,100
2018-11-07	46.310	47.020	45.790	46.940	39.404	2,462,400
2018-11-06	45.400	46.280	45.320	46.140	38.733	2,675,700
2018-11-05	45.070	45.830	45.070	45.490	38.187	2,457,500
2018-11-02	46.230	46.440	44.690	44.890	37.683	4,943,600
2018-11-01	45.690	45.950	45.580	45.800	38.447	2,313,200
2018-10-31	45.620	46.360	45.250	45.420	38.128	3,883,400
2018-10-30	44.760	45.210	44.030	45.140	37.893	2,799,800
2018-10-29	45.730	46.180	44.230	44.560	37.406	3,591,800
2018-10-26	45.000	46.550	43.310	45.110	37.868	8,191,200
2018-10-25	45.330	45.870	44.940	45.540	38.229	3,355,400
2018-10-24	45.850	45.870	44.810	44.900	37.692	3,957,700
2018-10-23	45.250	46.140	45.020	46.010	38.623	3,612,000
2018-10-22	46.770	46.820	45.940	45.940	38.565	1,797,000
2018-10-19	46.160	47.200	46.040	46.640	39.152	2,450,300
2018-10-18	46.690	47.220	46.190	46.530	39.060	2,928,100
2018-10-17	46.560	47.210	46.240	46.760	39.253	2,046,900
2018-10-16	46.710	46.810	46.220	46.610	39.127	1,860,300
2018-10-15	46.740	47.160	46.440	46.440	38.984	2,478,600
2018-10-12	47.340	47.610	45.960	46.790	39.278	3,749,600
2018-10-11	48.600	48.680	46.740	46.820	39.303	3,400,300
2018-10-10	50.130	50.530	48.670	48.680	40.865	2,662,400
2018-10-09	50.560	51.060	50.130	50.640	42.510	2,681,600
2018-10-08	49.450	50.440	49.450	50.080	42.040	1,676,400
2018-10-05	49.500	49.950	49.310	49.610	41.646	1,637,100
2018-10-04	49.140	49.780	49.140	49.590	41.629	2,323,000
2018-10-03	49.760	49.850	49.160	49.200	41.301	2,586,800
2018-10-02	49.360	49.740	49.190	49.490	41.545	1,939,800
2018-10-01	50.080	50.270	49.340	49.410	41.478	2,683,400
2018-09-28	49.420	50.130	49.150	49.960	41.939	2,347,300
2018-09-27	49.720	50.030	49.510	49.630	41.662	1,751,700
2018-09-26	50.310	50.360	49.630	49.760	41.771	2,696,100
2018-09-25	50.640	50.680	50.150	50.170	42.116	2,065,000
2018-09-24	51.390	52.000	50.460	50.580	42.460	2,778,900
2018-09-21	50.600	50.970	50.420	50.920	42.745	4,039,300
2018-09-20	50.780	51.310	50.300	50.760	42.611	3,133,300
2018-09-19	50.300	50.890	50.290	50.580	42.460	2,283,000
2018-09-18	49.750	50.280	49.630	50.100	42.057	1,613,700
2018-09-17	50.030	50.120	49.640	49.710	41.729	1,253,000
2018-09-14	49.160	49.870	49.160	49.840	41.839	1,820,600
2018-09-13	49.240	49.480	49.030	49.360	41.436	2,022,200
2018-09-12	49.210	49.290	48.790	48.950	41.092	1,937,000
2018-09-11	49.210	49.720	49.020	49.280	41.369	2,855,300

← NewerPage 34 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.