Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	53.200	53.210	52.640	53.080	44.294	2,096,800
2018-06-13	53.040	53.600	52.920	53.100	44.310	1,632,400
2018-06-12	53.000	53.620	52.730	53.000	44.227	1,255,600
2018-06-11	53.350	53.490	52.850	52.860	44.110	2,552,500
2018-06-08	52.860	53.330	52.840	53.260	44.444	1,350,300
2018-06-07	52.540	52.860	52.070	52.760	44.027	3,062,400
2018-06-06	52.590	52.920	52.140	52.530	43.835	1,417,700
2018-06-05	52.550	52.620	52.020	52.470	43.785	2,102,000
2018-06-04	52.760	53.210	52.520	52.670	43.952	2,015,000
2018-06-01	52.900	53.170	52.400	52.490	43.801	1,767,900
2018-05-31	52.800	52.870	52.210	52.330	43.668	2,569,500
2018-05-30	52.420	53.520	52.260	53.210	44.194	2,131,400
2018-05-29	52.440	52.440	51.290	51.850	43.064	2,947,900
2018-05-25	52.840	53.040	52.650	52.920	43.953	1,362,300
2018-05-24	53.060	53.180	52.650	53.030	44.044	1,176,000
2018-05-23	53.540	53.820	52.750	53.310	44.277	1,274,100
2018-05-22	53.540	54.040	53.190	53.750	44.642	1,663,800
2018-05-21	53.580	53.820	53.450	53.610	44.526	1,923,200
2018-05-18	53.190	53.610	53.080	53.430	44.376	4,175,600
2018-05-17	52.820	53.370	52.690	53.270	44.243	1,850,200
2018-05-16	52.760	53.070	52.500	52.860	43.903	1,233,200
2018-05-15	52.380	52.960	52.320	52.730	43.795	1,481,900
2018-05-14	52.750	52.750	52.180	52.460	43.571	1,738,900
2018-05-11	52.890	53.180	52.480	52.560	43.654	1,528,100
2018-05-10	52.780	52.970	52.340	52.810	43.861	1,329,300
2018-05-09	52.810	52.920	52.310	52.670	43.745	943,900
2018-05-08	52.550	52.870	52.120	52.560	43.654	1,782,700
2018-05-07	52.760	52.760	52.080	52.630	43.712	1,591,900
2018-05-04	51.600	53.050	51.440	52.730	43.795	1,871,200
2018-05-03	51.920	52.050	50.830	51.790	43.014	2,603,000
2018-05-02	53.620	53.650	52.210	52.290	43.430	2,537,100
2018-05-01	53.670	54.030	53.430	53.900	44.767	1,888,500
2018-04-30	54.940	54.980	53.780	53.840	44.717	2,831,700
2018-04-27	53.990	55.160	53.500	54.580	45.331	3,414,000
2018-04-26	51.730	52.240	51.430	52.200	43.355	2,577,100
2018-04-25	51.310	52.050	51.070	51.830	43.047	2,183,900
2018-04-24	51.720	52.270	51.020	51.230	42.549	2,833,200
2018-04-23	52.140	52.240	51.750	51.960	43.155	1,318,500
2018-04-20	52.270	52.330	51.720	52.030	43.214	1,295,100
2018-04-19	51.910	52.330	51.800	52.030	43.214	1,220,000
2018-04-18	52.000	52.030	51.660	51.790	43.014	1,619,000
2018-04-17	52.240	52.310	51.580	51.740	42.973	1,687,400
2018-04-16	52.180	52.270	51.790	52.040	43.222	2,969,300
2018-04-13	52.560	52.660	51.470	51.670	42.915	1,897,900
2018-04-12	51.790	52.270	51.760	52.020	43.205	988,800
2018-04-11	51.320	51.730	51.090	51.530	42.798	1,346,400
2018-04-10	51.910	52.320	51.600	51.900	43.106	2,032,000
2018-04-09	51.280	52.130	51.120	51.200	42.524	1,575,400
2018-04-06	51.540	52.150	50.710	51.120	42.458	2,395,400
2018-04-05	52.040	52.490	51.690	52.200	43.355	2,567,300
2018-04-04	50.150	51.890	50.140	51.750	42.981	1,932,200
2018-04-03	50.570	51.060	50.280	50.790	42.184	1,633,400
2018-04-02	51.390	51.620	49.670	50.460	41.910	2,304,700
2018-03-29	51.930	52.120	51.520	51.520	42.790	2,586,100
2018-03-28	51.220	52.150	51.120	51.730	42.964	2,830,600
2018-03-27	51.660	52.020	50.830	51.110	42.449	1,909,800
2018-03-26	51.030	51.500	50.430	51.480	42.757	2,243,300
2018-03-23	51.920	52.180	50.150	50.290	41.768	2,316,200
2018-03-22	52.860	53.280	51.830	51.880	43.089	1,925,700
2018-03-21	53.800	54.170	53.400	53.400	44.351	1,772,600

← NewerPage 36 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.