Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	52.780	53.280	52.710	52.840	43.301	1,240,200
2017-06-30	52.970	53.080	52.280	52.570	43.080	2,388,600
2017-06-29	53.220	53.380	52.550	52.750	43.228	2,890,700
2017-06-28	52.440	52.820	52.270	52.730	43.211	2,711,500
2017-06-27	52.030	52.590	51.970	52.200	42.777	3,101,200
2017-06-26	51.740	52.180	51.620	52.020	42.629	2,541,700
2017-06-23	51.650	51.780	51.330	51.450	42.162	2,143,000
2017-06-22	51.600	51.870	51.410	51.600	42.285	1,452,300
2017-06-21	52.200	52.240	51.640	51.750	42.408	2,106,400
2017-06-20	52.310	52.490	52.220	52.230	42.802	1,507,100
2017-06-19	52.520	52.660	52.330	52.450	42.982	1,699,800
2017-06-16	51.770	52.410	51.680	52.410	42.949	4,217,400
2017-06-15	51.560	52.020	51.440	51.870	42.507	2,413,700
2017-06-14	51.600	51.950	51.390	51.850	42.490	1,604,200
2017-06-13	51.260	51.790	51.140	51.670	42.343	1,852,900
2017-06-12	51.440	51.690	51.070	51.120	41.892	2,641,300
2017-06-09	50.920	51.590	50.710	51.510	42.212	3,057,700
2017-06-08	49.710	50.780	49.670	50.720	41.564	3,474,900
2017-06-07	49.650	49.900	49.390	49.710	40.736	1,835,400
2017-06-06	49.630	49.780	49.000	49.580	40.630	3,042,400
2017-06-05	49.600	49.780	49.450	49.450	40.523	1,600,800
2017-06-02	49.660	49.840	49.460	49.640	40.679	1,947,500
2017-06-01	49.360	49.870	49.180	49.840	40.843	2,303,500
2017-05-31	49.060	49.500	48.920	49.390	40.474	2,467,900
2017-05-30	48.930	49.180	48.850	49.050	40.196	1,330,300
2017-05-26	49.630	49.630	49.030	49.230	40.154	2,740,300
2017-05-25	49.550	49.830	49.340	49.720	40.554	1,723,200
2017-05-24	49.160	49.380	49.090	49.230	40.154	1,769,800
2017-05-23	48.800	49.230	48.720	49.150	40.089	1,474,000
2017-05-22	48.640	49.110	48.530	48.800	39.803	1,774,800
2017-05-19	48.920	49.000	48.360	48.420	39.493	2,267,200
2017-05-18	48.710	49.050	48.650	48.690	39.714	2,501,200
2017-05-17	49.280	49.280	48.570	48.900	39.885	3,198,200
2017-05-16	49.310	49.490	48.970	49.280	40.195	1,839,100
2017-05-15	49.150	49.300	48.920	49.200	40.130	1,774,500
2017-05-12	49.230	49.300	49.000	49.080	40.032	2,037,900
2017-05-11	49.660	49.660	49.240	49.540	40.407	2,143,400
2017-05-10	49.160	49.900	49.100	49.750	40.578	2,180,400
2017-05-09	49.520	49.740	49.150	49.260	40.178	2,646,000
2017-05-08	49.480	49.600	49.280	49.370	40.268	1,915,700
2017-05-05	49.430	49.510	49.320	49.500	40.374	1,618,900
2017-05-04	49.330	49.630	49.120	49.360	40.260	2,191,100
2017-05-03	48.750	49.210	48.660	49.040	39.999	1,683,000
2017-05-02	48.660	49.130	48.620	48.770	39.779	2,127,000
2017-05-01	48.530	48.900	48.210	48.710	39.730	2,242,200
2017-04-28	48.210	48.650	46.690	48.360	39.444	4,074,700
2017-04-27	48.160	48.450	47.990	48.240	39.346	2,909,200
2017-04-26	47.840	48.710	47.730	48.110	39.240	3,354,300
2017-04-25	47.750	47.900	47.420	47.750	38.947	3,392,000
2017-04-24	47.880	48.000	47.350	47.360	38.629	7,786,600
2017-04-21	47.510	47.820	47.210	47.280	38.563	2,368,400
2017-04-20	47.460	47.810	46.970	47.630	38.849	3,478,600
2017-04-19	47.940	48.040	47.060	47.260	38.547	3,265,700
2017-04-18	48.090	48.210	47.510	47.690	38.898	1,825,900
2017-04-17	47.820	48.410	47.720	48.360	39.444	2,379,500
2017-04-13	47.670	48.070	47.500	47.730	38.931	2,885,500
2017-04-12	48.010	48.070	47.580	47.820	39.004	2,641,200
2017-04-11	47.960	48.220	47.810	48.210	39.322	2,255,900
2017-04-10	47.790	48.310	47.700	48.080	39.216	3,121,900
2017-04-07	47.830	48.100	47.640	47.830	39.012	2,290,400

← NewerPage 40 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.