Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	55.410	55.490	55.010	55.040	45.296	1,707,200
2017-09-26	54.560	55.070	54.450	54.900	45.181	2,504,900
2017-09-25	54.390	54.850	54.210	54.680	45.000	1,282,300
2017-09-22	54.280	54.500	54.020	54.450	44.811	1,427,900
2017-09-21	55.120	55.440	54.330	54.350	44.728	2,064,700
2017-09-20	54.450	55.330	54.450	55.130	45.370	2,157,800
2017-09-19	53.760	54.660	53.760	54.410	44.778	1,983,800
2017-09-18	53.810	53.980	53.600	53.830	44.300	1,883,800
2017-09-15	53.310	53.730	53.260	53.710	44.202	2,990,400
2017-09-14	53.480	53.600	52.910	53.330	43.889	2,345,000
2017-09-13	53.700	53.770	53.450	53.510	44.037	1,853,200
2017-09-12	53.970	54.230	53.730	53.840	44.309	1,827,400
2017-09-11	54.180	54.690	53.840	53.940	44.391	4,095,000
2017-09-08	51.260	53.210	51.200	53.170	43.757	3,501,800
2017-09-07	52.720	52.720	51.570	51.640	42.498	2,721,300
2017-09-06	52.900	53.140	52.440	52.770	43.428	2,763,400
2017-09-05	53.820	53.830	52.740	52.880	43.518	2,302,400
2017-09-01	54.140	54.480	53.930	54.050	44.481	1,712,800
2017-08-31	54.430	54.610	53.850	54.070	44.498	2,141,700
2017-08-30	54.120	54.660	53.640	54.350	44.728	1,914,900
2017-08-29	54.040	54.540	53.940	54.330	44.522	2,049,400
2017-08-28	54.690	54.910	53.590	54.490	44.654	2,611,400
2017-08-25	54.800	55.170	54.690	55.030	45.096	2,063,400
2017-08-24	55.280	55.370	54.610	54.630	44.768	1,739,000
2017-08-23	55.270	55.420	55.100	55.150	45.194	2,066,600
2017-08-22	55.390	55.630	55.330	55.560	45.530	1,297,900
2017-08-21	55.650	55.650	55.130	55.280	45.301	1,445,700
2017-08-18	55.430	55.620	55.010	55.560	45.530	4,524,500
2017-08-17	56.450	56.610	55.570	55.600	45.563	1,484,100
2017-08-16	56.920	57.160	56.500	56.510	46.309	1,393,000
2017-08-15	56.680	56.990	56.610	56.810	46.555	1,943,100
2017-08-14	56.380	56.670	56.330	56.450	46.260	1,451,900
2017-08-11	55.730	56.250	55.590	56.040	45.924	1,789,200
2017-08-10	55.920	56.070	55.630	55.730	45.670	1,520,300
2017-08-09	55.990	56.250	55.870	56.240	46.088	1,777,400
2017-08-08	55.930	56.600	55.900	56.050	45.932	1,665,800
2017-08-07	56.230	56.320	55.950	55.970	45.866	1,588,200
2017-08-04	56.110	56.570	56.010	56.290	46.129	1,498,100
2017-08-03	55.540	55.860	55.390	55.840	45.760	1,772,800
2017-08-02	55.650	56.030	55.350	55.630	45.588	2,702,100
2017-08-01	55.290	55.800	54.940	55.710	45.653	2,816,500
2017-07-31	55.190	55.290	54.880	55.000	45.072	2,707,600
2017-07-28	53.500	55.200	53.380	54.820	44.924	4,663,900
2017-07-27	53.220	53.400	52.690	52.920	43.367	3,435,100
2017-07-26	53.970	54.020	53.060	53.220	43.613	2,459,600
2017-07-25	54.190	54.200	53.810	53.940	44.203	2,339,400
2017-07-24	53.790	53.870	53.570	53.700	44.006	2,001,900
2017-07-21	53.710	53.980	53.580	53.790	44.080	1,812,300
2017-07-20	53.910	54.200	53.710	53.780	44.072	2,254,700
2017-07-19	53.560	53.910	53.450	53.890	44.162	1,151,700
2017-07-18	53.380	53.580	53.290	53.570	43.900	1,195,000
2017-07-17	53.320	53.660	53.170	53.580	43.908	1,645,400
2017-07-14	52.940	53.500	52.840	53.360	43.728	1,739,500
2017-07-13	52.930	53.360	52.920	53.280	43.662	1,311,000
2017-07-12	52.750	53.030	52.620	52.870	43.326	1,537,000
2017-07-11	52.890	53.020	52.510	52.750	43.228	1,527,700
2017-07-10	52.580	52.990	52.530	52.870	43.326	1,524,900
2017-07-07	52.630	52.920	52.450	52.730	43.211	1,313,900
2017-07-06	52.730	52.930	52.430	52.560	43.072	1,851,600
2017-07-05	52.960	53.050	52.550	52.710	43.195	2,013,900

← NewerPage 39 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.