Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	43.000	43.150	42.530	42.860	34.628	2,073,200
2016-10-12	43.200	43.590	43.190	43.400	35.064	1,807,700
2016-10-11	43.560	43.820	42.950	43.190	34.894	2,644,800
2016-10-10	43.800	44.020	43.600	43.680	35.290	1,835,300
2016-10-07	43.790	43.940	43.460	43.610	35.234	2,203,800
2016-10-06	44.310	44.610	43.660	43.690	35.298	3,091,300
2016-10-05	43.850	44.410	43.820	44.130	35.654	3,401,300
2016-10-04	42.690	43.890	42.500	43.780	35.371	5,011,300
2016-10-03	42.750	42.860	42.390	42.500	34.337	1,839,700
2016-09-30	42.570	42.940	42.410	42.820	34.595	3,564,800
2016-09-29	42.790	43.030	42.130	42.350	34.216	1,893,200
2016-09-28	42.850	42.950	42.460	42.920	34.676	1,640,100
2016-09-27	42.300	42.810	42.200	42.710	34.507	1,892,500
2016-09-26	42.500	42.620	42.270	42.380	34.240	1,881,900
2016-09-23	42.740	43.090	42.740	42.770	34.555	2,434,500
2016-09-22	42.580	43.200	42.400	43.130	34.846	4,350,800
2016-09-21	42.250	42.820	42.100	42.500	34.337	7,195,600
2016-09-20	42.250	42.250	41.920	41.970	33.909	2,893,700
2016-09-19	42.010	42.250	41.790	42.040	33.965	3,699,400
2016-09-16	42.060	42.060	41.610	41.800	33.771	4,650,000
2016-09-15	41.610	42.280	41.560	42.150	34.054	2,841,400
2016-09-14	41.810	42.010	41.610	41.800	33.771	3,815,900
2016-09-13	41.550	42.010	41.400	41.860	33.820	4,636,200
2016-09-12	40.800	42.110	40.400	42.010	33.941	5,811,700
2016-09-09	40.790	41.440	40.510	41.050	33.165	4,016,800
2016-09-08	41.490	41.700	40.950	40.980	33.109	3,970,200
2016-09-07	40.550	41.510	40.430	41.500	33.529	3,019,500
2016-09-06	40.890	40.890	40.560	40.740	32.915	2,533,500
2016-09-02	40.810	41.040	40.690	40.990	33.117	1,910,600
2016-09-01	41.190	41.200	40.310	40.690	32.875	3,428,300
2016-08-31	40.950	41.120	40.650	41.070	33.182	3,248,200
2016-08-30	40.130	40.980	40.090	40.930	33.068	4,057,300
2016-08-29	39.960	40.410	39.960	40.340	32.422	3,046,400
2016-08-26	40.110	40.370	39.680	39.870	32.044	2,941,800
2016-08-25	40.030	40.280	39.930	40.080	32.213	2,477,800
2016-08-24	40.220	40.220	39.920	40.040	32.181	2,246,200
2016-08-23	40.430	40.550	40.100	40.120	32.245	2,461,800
2016-08-22	40.250	40.440	40.040	40.380	32.454	2,509,300
2016-08-19	40.030	40.330	39.810	40.250	32.350	2,572,100
2016-08-18	39.900	40.240	39.900	40.220	32.326	2,624,300
2016-08-17	39.990	40.180	39.840	40.000	32.149	1,907,800
2016-08-16	40.000	40.400	39.970	39.990	32.141	2,124,900
2016-08-15	40.280	40.440	40.140	40.210	32.318	1,430,400
2016-08-12	40.020	40.220	39.740	40.090	32.221	2,735,600
2016-08-11	40.300	40.560	40.210	40.250	32.350	1,593,600
2016-08-10	40.120	40.420	39.940	40.270	32.366	3,086,400
2016-08-09	40.560	40.740	40.310	40.400	32.470	2,267,100
2016-08-08	40.790	40.930	40.490	40.630	32.655	2,288,200
2016-08-05	40.530	40.830	40.410	40.650	32.671	3,008,900
2016-08-04	40.540	40.710	40.100	40.240	32.342	4,542,200
2016-08-03	40.280	40.550	40.000	40.550	32.591	5,001,700
2016-08-02	39.900	40.150	39.670	40.120	32.245	7,446,300
2016-08-01	39.880	40.190	39.490	40.010	32.157	7,797,800
2016-07-29	40.810	40.820	38.920	39.850	32.028	16,921,700
2016-07-28	43.660	44.170	43.660	43.930	35.307	2,274,300
2016-07-27	44.090	44.290	43.800	43.810	35.211	1,811,800
2016-07-26	44.330	44.660	44.120	44.200	35.524	1,668,200
2016-07-25	44.710	44.810	44.220	44.380	35.669	1,496,300
2016-07-22	43.560	44.780	43.560	44.770	35.983	3,297,000
2016-07-21	43.760	43.780	43.310	43.470	34.938	1,828,800

← NewerPage 43 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.