Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	56.620	56.800	55.760	55.930	46.229	2,187,900
2017-12-20	56.940	57.140	56.300	56.350	46.576	2,977,200
2017-12-19	56.690	57.030	56.070	56.730	46.890	3,612,900
2017-12-18	56.220	56.230	55.430	55.640	45.989	2,499,000
2017-12-15	55.400	56.090	55.170	55.750	46.080	4,792,500
2017-12-14	55.670	55.760	55.060	55.210	45.634	2,670,300
2017-12-13	55.890	56.040	55.470	55.550	45.915	3,273,700
2017-12-12	55.500	56.150	55.400	56.030	46.312	2,633,900
2017-12-11	55.200	55.420	54.860	55.420	45.807	2,123,200
2017-12-08	54.780	55.190	54.640	55.170	45.601	2,172,000
2017-12-07	54.540	55.070	54.490	54.770	45.270	2,062,900
2017-12-06	54.460	54.990	54.180	54.920	45.394	3,541,400
2017-12-05	56.530	56.720	54.390	54.640	45.163	4,893,800
2017-12-04	58.000	58.610	56.500	56.500	46.700	4,029,300
2017-12-01	57.540	57.650	56.120	57.430	47.469	1,754,700
2017-11-30	57.770	57.930	56.840	57.440	47.477	2,099,600
2017-11-29	57.000	58.160	56.830	57.650	47.444	2,413,700
2017-11-28	55.730	56.840	55.590	56.690	46.654	1,682,300
2017-11-27	55.730	55.990	55.640	55.800	45.922	1,064,400
2017-11-24	56.060	56.130	55.610	55.640	45.790	435,600
2017-11-22	56.130	56.210	55.650	55.780	45.905	1,129,200
2017-11-21	56.000	56.260	55.940	56.090	46.160	1,321,000
2017-11-20	56.080	56.460	55.820	55.850	45.963	2,225,800
2017-11-17	55.780	56.520	55.550	56.140	46.201	1,443,300
2017-11-16	56.750	57.080	55.880	56.010	46.094	2,145,300
2017-11-15	55.880	56.970	55.790	56.670	46.638	2,386,700
2017-11-14	55.430	56.260	55.430	56.220	46.267	1,820,200
2017-11-13	55.430	55.810	55.260	55.690	45.831	1,721,100
2017-11-10	55.190	55.610	55.080	55.520	45.691	1,280,700
2017-11-09	55.020	55.370	54.840	55.250	45.469	1,675,800
2017-11-08	55.360	55.470	55.100	55.200	45.428	1,560,800
2017-11-07	56.000	56.240	55.210	55.340	45.543	1,700,700
2017-11-06	55.850	55.970	55.490	55.890	45.996	1,337,200
2017-11-03	55.320	55.840	55.210	55.840	45.954	1,544,300
2017-11-02	55.300	56.050	55.160	55.710	45.847	1,679,100
2017-11-01	55.300	55.780	55.140	55.250	45.469	2,233,700
2017-10-31	55.120	55.300	54.720	55.050	45.304	1,933,100
2017-10-30	55.090	55.580	55.070	55.180	45.411	1,366,100
2017-10-27	55.420	55.450	55.040	55.200	45.428	2,175,200
2017-10-26	55.200	55.580	54.860	55.560	45.724	2,800,400
2017-10-25	54.760	55.410	54.500	54.840	45.131	2,202,700
2017-10-24	54.360	54.950	54.130	54.880	45.164	3,563,200
2017-10-23	53.990	54.510	53.600	54.060	44.490	4,906,100
2017-10-20	56.890	56.990	56.410	56.490	46.489	1,146,200
2017-10-19	55.470	56.480	55.390	56.470	46.473	1,333,200
2017-10-18	55.900	56.010	55.450	55.520	45.691	1,639,300
2017-10-17	56.310	56.330	55.750	55.810	45.930	1,550,400
2017-10-16	56.000	56.260	55.880	56.080	46.152	1,196,100
2017-10-13	55.930	56.280	55.730	55.990	46.078	1,239,000
2017-10-12	55.870	56.000	55.710	55.860	45.971	1,454,300
2017-10-11	55.800	55.940	55.510	55.870	45.979	978,300
2017-10-10	55.480	55.980	55.480	55.930	46.029	1,869,400
2017-10-09	55.640	55.870	55.390	55.580	45.740	1,159,300
2017-10-06	55.670	55.930	55.550	55.620	45.773	1,430,000
2017-10-05	55.720	55.870	55.400	55.490	45.666	1,904,200
2017-10-04	55.430	55.810	55.360	55.680	45.823	1,736,400
2017-10-03	55.540	55.710	55.320	55.420	45.609	2,262,300
2017-10-02	55.890	55.970	55.390	55.600	45.757	2,596,300
2017-09-29	54.970	55.450	54.890	55.430	45.617	1,315,600
2017-09-28	54.900	55.260	54.650	55.120	45.362	1,101,600

← NewerPage 38 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.