Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	48.190	48.760	48.030	48.430	39.319	2,486,700
2017-01-09	48.270	48.530	48.070	48.070	39.026	1,859,800
2017-01-06	47.700	48.720	47.470	48.450	39.335	2,930,100
2017-01-05	48.390	48.730	48.060	48.350	39.254	1,613,400
2017-01-04	47.940	48.710	47.940	48.550	39.416	2,988,400
2017-01-03	48.350	48.530	47.620	47.750	38.767	4,256,700
2016-12-30	47.840	47.840	47.520	47.650	38.685	1,314,500
2016-12-29	47.800	47.940	47.500	47.720	38.742	1,248,300
2016-12-28	48.420	48.420	47.720	47.730	38.750	855,000
2016-12-27	48.220	48.400	48.080	48.250	39.172	834,200
2016-12-23	48.140	48.290	48.010	48.250	39.172	1,050,700
2016-12-22	48.080	48.260	47.780	48.160	39.099	1,701,400
2016-12-21	48.030	48.490	47.790	48.210	39.140	1,435,500
2016-12-20	47.990	48.180	47.690	48.010	38.978	2,709,100
2016-12-19	47.760	47.890	47.260	47.830	38.832	1,776,100
2016-12-16	48.090	48.130	47.510	47.650	38.685	5,932,500
2016-12-15	47.920	48.550	47.920	47.970	38.945	2,506,600
2016-12-14	47.990	48.480	47.620	47.850	38.848	2,525,700
2016-12-13	48.610	48.820	47.960	48.260	39.181	2,047,300
2016-12-12	48.400	48.660	48.010	48.580	39.440	2,424,500
2016-12-09	48.190	48.690	47.970	48.540	39.408	3,134,500
2016-12-08	47.760	48.310	47.630	47.990	38.961	2,791,300
2016-12-07	48.230	48.420	47.200	47.520	38.580	5,468,100
2016-12-06	47.850	48.280	47.680	48.240	39.164	1,935,600
2016-12-05	47.840	47.910	47.290	47.620	38.661	1,678,000
2016-12-02	47.710	47.760	47.170	47.420	38.499	1,846,800
2016-12-01	47.270	47.890	47.260	47.770	38.783	2,068,700
2016-11-30	47.390	47.630	47.070	47.120	38.255	3,935,400
2016-11-29	47.330	47.470	46.850	46.920	38.093	1,893,900
2016-11-28	47.470	47.710	47.000	47.410	38.304	2,269,700
2016-11-25	48.020	48.170	47.760	47.870	38.675	829,800
2016-11-23	47.700	48.030	47.550	48.000	38.780	2,011,800
2016-11-22	47.410	47.620	47.040	47.560	38.425	1,744,900
2016-11-21	47.390	47.480	47.190	47.310	38.223	1,608,100
2016-11-18	46.930	47.360	46.810	47.250	38.175	1,666,500
2016-11-17	46.500	47.090	46.330	46.970	37.948	2,822,700
2016-11-16	47.320	47.360	46.300	46.580	37.633	2,775,800
2016-11-15	47.740	47.960	47.390	47.890	38.692	2,371,300
2016-11-14	47.040	48.030	47.010	47.930	38.724	4,317,300
2016-11-11	46.110	46.860	46.050	46.820	37.827	1,894,200
2016-11-10	46.260	46.880	46.080	46.300	37.407	3,371,700
2016-11-09	45.070	45.990	44.720	45.720	36.938	2,769,400
2016-11-08	44.350	45.030	44.190	44.730	36.139	1,925,000
2016-11-07	44.070	44.460	44.040	44.460	35.920	2,319,700
2016-11-04	43.760	43.860	43.180	43.220	34.919	2,893,400
2016-11-03	44.170	44.410	43.670	43.750	35.347	3,389,000
2016-11-02	44.000	44.280	43.820	44.100	35.630	2,989,400
2016-11-01	44.280	44.360	43.700	44.140	35.662	3,305,600
2016-10-31	44.700	44.700	44.100	44.110	35.638	3,119,800
2016-10-28	43.850	45.390	43.850	44.250	35.751	5,416,300
2016-10-27	43.610	43.700	43.070	43.110	34.830	2,762,200
2016-10-26	42.620	43.620	42.420	43.430	35.088	2,257,900
2016-10-25	42.910	42.920	42.450	42.710	34.507	1,862,600
2016-10-24	42.930	43.190	42.770	42.920	34.676	1,622,800
2016-10-21	42.460	42.840	42.300	42.580	34.402	2,083,400
2016-10-20	43.090	43.190	42.770	42.890	34.652	2,891,100
2016-10-19	43.290	43.500	43.210	43.270	34.959	2,340,400
2016-10-18	43.520	43.650	43.150	43.250	34.943	1,286,300
2016-10-17	43.420	43.550	43.120	43.140	34.854	1,512,900
2016-10-14	43.200	43.820	43.200	43.310	34.991	2,129,800

← NewerPage 42 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.