Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	53.800	54.170	53.400	53.400	44.351	1,772,600
2018-03-20	53.680	53.990	53.670	53.670	44.576	1,741,900
2018-03-19	53.860	54.080	53.180	53.450	44.393	1,938,700
2018-03-16	54.010	54.370	53.650	53.930	44.792	1,880,400
2018-03-15	54.100	54.410	53.500	53.810	44.692	1,859,300
2018-03-14	54.580	54.650	53.710	53.870	44.742	2,937,800
2018-03-13	55.470	55.650	54.220	54.310	45.107	2,349,900
2018-03-12	56.130	56.130	54.990	55.200	45.846	1,843,500
2018-03-09	54.590	56.130	54.430	56.130	46.619	3,671,500
2018-03-08	54.310	54.460	53.770	54.360	45.149	1,721,900
2018-03-07	53.870	54.630	53.710	54.270	45.074	3,103,500
2018-03-06	54.080	54.560	53.590	54.420	45.199	3,619,100
2018-03-05	51.390	54.230	51.380	53.940	44.800	5,545,300
2018-03-02	51.330	51.880	50.710	51.770	42.998	2,443,800
2018-03-01	52.750	53.070	51.550	51.910	42.906	2,719,100
2018-02-28	54.030	54.230	52.840	52.850	43.683	1,865,900
2018-02-27	54.310	54.850	53.760	53.810	44.477	2,399,700
2018-02-26	54.260	54.740	54.120	54.500	45.047	1,673,800
2018-02-23	53.430	54.080	53.150	54.040	44.667	1,653,100
2018-02-22	54.020	54.380	53.000	53.220	43.989	2,427,600
2018-02-21	53.880	54.620	53.710	53.950	44.592	2,133,900
2018-02-20	54.030	54.420	53.450	53.820	44.485	2,933,000
2018-02-16	54.280	54.900	54.130	54.140	44.749	3,752,000
2018-02-15	54.910	54.930	54.110	54.460	45.014	2,543,200
2018-02-14	53.720	54.600	53.490	54.530	45.072	1,952,600
2018-02-13	53.320	54.140	52.980	53.970	44.609	1,715,700
2018-02-12	54.300	55.090	53.320	53.500	44.220	3,342,100
2018-02-09	54.070	54.440	52.580	53.980	44.617	3,656,300
2018-02-08	55.820	56.190	53.230	53.340	44.088	4,162,100
2018-02-07	54.840	56.570	54.780	55.860	46.171	2,411,800
2018-02-06	54.830	55.440	53.460	55.130	45.568	4,041,100
2018-02-05	57.470	58.250	55.520	55.580	45.940	3,616,700
2018-02-02	58.520	58.790	57.900	58.010	47.948	1,782,400
2018-02-01	58.600	58.930	58.280	58.770	48.576	2,377,500
2018-01-31	57.280	58.890	57.280	58.760	48.568	2,281,900
2018-01-30	58.090	58.480	57.820	58.250	48.147	2,346,200
2018-01-29	59.000	59.200	58.190	58.420	48.287	2,424,300
2018-01-26	58.560	59.140	58.510	59.110	48.857	2,419,600
2018-01-25	58.140	58.650	57.750	58.490	48.345	2,519,500
2018-01-24	56.820	58.270	56.820	58.150	48.064	3,924,000
2018-01-23	55.900	56.720	55.850	56.670	46.841	3,943,700
2018-01-22	55.910	56.170	55.640	56.050	46.328	2,521,400
2018-01-19	56.160	56.240	55.530	55.960	46.254	2,271,500
2018-01-18	56.220	56.470	55.830	56.090	46.361	1,754,600
2018-01-17	55.500	56.420	55.300	56.230	46.477	2,112,800
2018-01-16	55.410	55.540	55.110	55.240	45.659	1,768,600
2018-01-12	55.310	55.330	54.830	55.290	45.700	2,571,600
2018-01-11	55.360	55.410	54.870	55.090	45.535	1,374,100
2018-01-10	55.120	55.320	54.800	55.040	45.493	1,891,000
2018-01-09	55.060	55.430	54.780	54.970	45.436	2,313,800
2018-01-08	55.130	55.140	54.620	54.780	45.278	1,660,800
2018-01-05	55.410	55.440	54.950	55.160	45.593	1,132,400
2018-01-04	55.120	55.720	54.950	55.400	45.791	1,593,400
2018-01-03	55.100	55.150	54.290	54.830	45.320	3,156,900
2018-01-02	56.340	56.730	55.020	55.270	45.683	1,568,100
2017-12-29	56.750	56.790	56.280	56.280	46.518	935,600
2017-12-28	56.480	56.590	56.320	56.560	46.750	839,800
2017-12-27	55.990	56.340	55.790	56.280	46.518	856,800
2017-12-26	55.660	56.000	55.530	55.970	46.262	976,000
2017-12-22	56.040	56.120	55.070	55.550	45.915	1,689,400

← NewerPage 37 of 79 · 4,733 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.