Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	49.980	49.980	49.330	49.380	41.452	2,351,300
2018-09-07	49.890	49.960	49.230	49.590	41.629	2,996,500
2018-09-06	50.200	50.330	49.850	49.880	41.872	2,517,700
2018-09-05	50.320	50.570	50.010	50.050	42.015	3,537,400
2018-09-04	50.390	50.610	50.110	50.440	42.342	3,206,700
2018-08-31	50.150	50.400	50.020	50.370	42.284	1,662,000
2018-08-30	50.790	50.820	50.350	50.500	42.141	1,843,800
2018-08-29	50.870	50.930	50.440	50.740	42.341	2,679,300
2018-08-28	51.200	51.550	50.800	50.900	42.475	3,239,700
2018-08-27	50.150	51.260	50.080	51.000	42.558	5,053,300
2018-08-24	50.120	50.360	49.950	50.000	41.724	3,030,000
2018-08-23	50.050	50.250	49.820	49.900	41.640	3,685,100
2018-08-22	51.010	51.570	50.020	50.160	41.857	9,037,200
2018-08-21	51.890	52.600	51.880	52.340	43.676	1,422,700
2018-08-20	52.020	52.360	51.930	51.980	43.376	1,090,000
2018-08-17	51.570	52.190	51.460	51.960	43.359	1,149,800
2018-08-16	51.230	52.090	51.220	51.700	43.142	2,144,800
2018-08-15	50.880	51.190	50.660	50.990	42.550	1,472,500
2018-08-14	51.420	51.500	51.030	51.040	42.591	1,576,600
2018-08-13	51.780	51.800	51.330	51.420	42.909	2,058,100
2018-08-10	51.830	51.830	51.340	51.680	43.125	1,275,200
2018-08-09	52.440	52.620	52.120	52.200	43.559	1,263,300
2018-08-08	52.830	52.970	52.420	52.470	43.785	2,233,900
2018-08-07	52.740	53.070	52.710	52.860	44.110	1,676,700
2018-08-06	52.780	52.780	52.380	52.700	43.977	944,100
2018-08-03	52.620	52.840	52.210	52.760	44.027	1,596,800
2018-08-02	52.300	52.880	52.090	52.760	44.027	1,505,000
2018-08-01	52.860	53.060	52.350	52.580	43.877	1,604,900
2018-07-31	52.880	52.910	52.380	52.700	43.977	2,036,200
2018-07-30	52.190	53.540	52.140	52.670	43.952	3,086,900
2018-07-27	52.960	53.620	51.510	51.970	43.367	5,431,200
2018-07-26	52.650	53.470	52.600	53.210	44.402	2,519,300
2018-07-25	52.190	52.490	51.740	52.360	43.693	1,613,300
2018-07-24	52.430	52.660	52.080	52.390	43.718	1,931,900
2018-07-23	52.150	52.670	51.980	52.420	43.743	2,011,000
2018-07-20	52.380	52.940	52.230	52.340	43.676	2,323,800
2018-07-19	53.490	53.610	52.630	52.670	43.952	1,882,500
2018-07-18	53.230	53.870	53.020	53.630	44.753	1,816,700
2018-07-17	53.200	53.460	52.610	53.260	44.444	1,173,100
2018-07-16	52.540	53.120	52.460	53.070	44.285	1,033,000
2018-07-13	52.330	52.710	52.180	52.530	43.835	689,800
2018-07-12	53.080	53.080	52.290	52.530	43.835	1,233,800
2018-07-11	53.020	53.330	52.590	52.750	44.018	2,016,300
2018-07-10	53.350	53.490	52.860	53.240	44.427	1,726,200
2018-07-09	52.040	53.310	52.010	53.290	44.469	2,231,400
2018-07-06	51.610	52.150	51.540	51.850	43.267	1,081,000
2018-07-05	51.890	51.990	51.500	51.700	43.142	1,264,900
2018-07-03	51.540	51.980	51.440	51.570	43.034	704,000
2018-07-02	50.880	51.540	50.470	51.330	42.833	1,729,600
2018-06-29	51.110	51.740	50.850	51.130	42.667	3,272,800
2018-06-28	50.690	51.150	50.460	50.930	42.500	1,672,500
2018-06-27	51.460	51.780	50.690	50.770	42.366	2,234,700
2018-06-26	51.550	51.730	51.160	51.590	43.050	2,464,400
2018-06-25	51.800	51.940	51.300	51.660	43.109	2,060,600
2018-06-22	51.860	52.020	51.600	51.780	43.209	2,224,000
2018-06-21	51.950	52.170	51.360	51.470	42.950	1,554,700
2018-06-20	53.180	53.210	52.100	52.140	43.509	1,649,600
2018-06-19	52.610	53.310	52.610	53.050	44.269	2,075,000
2018-06-18	53.100	53.310	52.410	53.170	44.369	2,858,500
2018-06-15	52.890	53.760	52.510	53.760	44.861	4,231,000

← NewerPage 35 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.