Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	47.760	48.300	47.590	48.080	39.216	3,126,500
2017-04-05	48.160	48.460	47.750	47.760	38.955	3,826,600
2017-04-04	48.010	48.180	47.770	47.910	39.077	2,105,900
2017-04-03	47.990	48.200	47.570	48.130	39.257	4,494,000
2017-03-31	47.720	48.090	47.550	48.070	39.208	4,264,900
2017-03-30	47.280	47.820	47.180	47.810	38.996	2,115,100
2017-03-29	47.670	47.670	47.260	47.280	38.563	1,748,100
2017-03-28	47.290	47.940	47.270	47.690	38.898	1,971,700
2017-03-27	46.720	47.540	46.350	47.450	38.702	2,303,800
2017-03-24	47.610	47.820	47.170	47.330	38.604	2,633,800
2017-03-23	47.700	48.190	47.530	47.570	38.800	2,210,200
2017-03-22	47.450	47.980	47.050	47.800	38.988	3,167,600
2017-03-21	48.660	48.710	47.580	47.710	38.914	3,912,700
2017-03-20	48.780	48.860	48.250	48.260	39.363	2,313,200
2017-03-17	48.900	49.040	48.370	48.780	39.787	3,606,200
2017-03-16	50.220	50.260	48.690	48.810	39.811	4,712,000
2017-03-15	49.830	50.160	49.570	49.870	40.676	3,535,200
2017-03-14	49.430	49.860	49.250	49.750	40.578	2,278,500
2017-03-13	49.710	49.770	49.420	49.560	40.423	2,338,900
2017-03-10	49.390	49.760	49.120	49.720	40.554	2,981,000
2017-03-09	48.280	49.580	48.280	49.290	40.203	8,601,800
2017-03-08	48.960	49.130	48.490	48.500	39.559	2,210,900
2017-03-07	48.720	48.850	48.530	48.660	39.689	2,019,700
2017-03-06	48.860	49.090	48.770	48.790	39.795	1,705,800
2017-03-03	49.120	49.290	48.910	49.150	40.089	1,940,400
2017-03-02	49.740	50.000	48.980	49.020	39.983	1,703,900
2017-03-01	49.740	50.130	49.420	49.690	40.342	3,378,600
2017-02-28	48.690	49.120	48.670	48.890	39.692	2,609,600
2017-02-27	48.800	49.000	48.580	48.930	39.725	2,317,900
2017-02-24	48.440	48.760	48.350	48.620	39.473	1,155,800
2017-02-23	48.810	48.910	48.360	48.790	39.611	1,993,100
2017-02-22	48.770	48.850	48.440	48.690	39.530	2,696,100
2017-02-21	48.400	48.980	48.380	48.930	39.725	2,598,200
2017-02-17	48.450	48.630	48.110	48.360	39.262	3,492,800
2017-02-16	48.520	48.820	48.330	48.600	39.457	3,004,000
2017-02-15	48.510	48.690	48.150	48.600	39.457	3,058,400
2017-02-14	48.110	48.570	47.930	48.500	39.375	2,540,900
2017-02-13	48.080	48.430	47.900	48.050	39.010	2,967,400
2017-02-10	47.660	47.870	47.450	47.860	38.856	1,985,100
2017-02-09	47.050	47.570	47.050	47.540	38.596	2,619,100
2017-02-08	47.160	47.260	46.990	47.050	38.198	1,648,600
2017-02-07	47.820	47.940	47.280	47.350	38.442	2,274,300
2017-02-06	47.270	47.660	47.160	47.550	38.604	2,457,600
2017-02-03	48.000	48.430	46.790	47.330	38.426	6,982,100
2017-02-02	48.320	48.490	47.810	47.970	38.945	3,136,600
2017-02-01	48.980	49.100	48.260	48.440	39.327	2,560,000
2017-01-31	48.740	49.020	48.430	48.710	39.546	2,427,200
2017-01-30	48.480	48.970	48.400	48.960	39.749	3,207,700
2017-01-27	48.670	49.010	48.280	48.930	39.725	2,015,100
2017-01-26	48.490	48.720	48.290	48.570	39.432	2,573,800
2017-01-25	48.290	48.520	47.970	48.350	39.254	3,711,300
2017-01-24	47.900	48.210	47.800	47.900	38.888	2,141,900
2017-01-23	48.240	48.410	47.540	47.700	38.726	2,369,500
2017-01-20	48.390	48.720	48.120	48.310	39.221	2,707,500
2017-01-19	49.440	49.460	48.060	48.240	39.164	3,474,000
2017-01-18	48.760	49.680	48.080	49.400	40.106	4,826,200
2017-01-17	47.910	48.660	47.610	48.540	39.408	2,751,600
2017-01-13	48.460	48.910	48.290	48.330	39.237	1,734,300
2017-01-12	48.180	48.300	47.620	48.230	39.156	1,882,000
2017-01-11	48.360	48.850	48.190	48.510	39.384	2,377,900

← NewerPage 41 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.