Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	44.950	45.010	44.310	44.800	35.839	2,293,700
2016-04-22	44.900	45.290	44.860	45.090	36.071	2,779,100
2016-04-21	46.040	46.090	44.760	44.820	35.855	3,818,300
2016-04-20	46.190	46.690	45.990	46.560	37.247	2,191,700
2016-04-19	46.390	46.520	45.980	46.080	36.863	1,956,000
2016-04-18	45.780	46.200	45.710	46.090	36.871	1,565,100
2016-04-15	45.900	46.090	45.690	45.920	36.735	1,775,700
2016-04-14	46.200	46.510	45.910	46.020	36.815	2,254,600
2016-04-13	45.800	46.230	45.530	46.190	36.951	2,074,100
2016-04-12	45.010	45.440	44.640	45.410	36.327	2,370,200
2016-04-11	45.140	45.680	44.750	44.840	35.871	3,386,300
2016-04-08	45.500	45.620	44.840	45.030	36.023	2,060,300
2016-04-07	45.610	45.930	44.800	45.120	36.095	2,230,100
2016-04-06	45.850	46.250	45.590	46.110	36.887	1,895,000
2016-04-05	45.730	46.210	45.690	45.760	36.607	1,947,300
2016-04-04	46.750	46.870	46.240	46.320	37.055	2,094,700
2016-04-01	45.850	46.910	45.640	46.800	37.439	2,439,900
2016-03-31	46.310	46.400	46.020	46.080	36.863	3,271,100
2016-03-30	46.420	46.860	46.070	46.310	37.047	2,296,400
2016-03-29	46.110	46.180	45.630	46.170	36.935	2,936,400
2016-03-28	45.710	46.420	45.600	46.200	36.959	2,351,800
2016-03-24	45.440	45.650	45.120	45.580	36.463	3,171,600
2016-03-23	45.820	46.010	45.610	45.860	36.687	2,590,000
2016-03-22	45.260	46.010	45.030	45.800	36.639	2,399,900
2016-03-21	45.650	45.940	45.070	45.390	36.311	2,676,700
2016-03-18	46.230	46.430	45.470	45.910	36.727	5,347,700
2016-03-17	45.110	46.290	44.790	46.130	36.903	3,041,600
2016-03-16	44.530	45.240	44.350	45.090	36.071	2,775,400
2016-03-15	44.310	44.650	44.130	44.640	35.711	1,999,600
2016-03-14	44.440	44.990	43.570	44.650	35.719	2,887,200
2016-03-11	44.140	44.740	44.020	44.710	35.767	2,395,100
2016-03-10	43.300	43.790	42.770	43.640	34.911	3,158,500
2016-03-09	43.290	43.520	42.800	43.210	34.567	2,170,100
2016-03-08	43.310	43.750	43.010	43.260	34.607	2,773,500
2016-03-07	43.360	44.080	43.320	43.870	35.095	2,216,300
2016-03-04	43.480	44.140	43.270	43.760	35.007	2,568,400
2016-03-03	43.400	43.570	42.990	43.380	34.703	2,812,300
2016-03-02	43.590	43.890	43.360	43.620	34.727	2,487,600
2016-03-01	42.500	43.650	42.450	43.590	34.703	2,788,100
2016-02-29	42.680	42.820	42.110	42.120	33.533	2,747,500
2016-02-26	43.060	43.330	42.590	42.830	34.098	2,384,800
2016-02-25	42.120	42.730	41.960	42.730	34.018	1,790,300
2016-02-24	41.230	42.040	40.980	41.900	33.357	1,678,400
2016-02-23	42.290	42.400	41.540	41.720	33.214	1,784,800
2016-02-22	41.780	42.520	41.780	42.500	33.835	1,892,600
2016-02-19	41.620	41.900	41.380	41.780	33.262	1,864,000
2016-02-18	41.900	41.990	41.550	41.770	33.254	1,827,400
2016-02-17	41.630	42.080	41.540	41.910	33.365	2,726,300
2016-02-16	41.450	41.570	40.630	41.170	32.776	2,773,700
2016-02-12	39.440	40.830	39.340	40.790	32.474	3,049,000
2016-02-11	38.450	39.020	38.380	38.630	30.754	3,604,200
2016-02-10	40.200	40.670	39.720	39.740	31.638	3,190,900
2016-02-09	39.030	40.280	38.850	40.000	31.845	4,875,600
2016-02-08	39.980	39.990	39.030	39.590	31.518	4,613,000
2016-02-05	40.770	42.300	40.430	40.540	32.275	6,164,700
2016-02-04	38.750	39.810	38.170	39.800	31.686	6,205,400
2016-02-03	39.540	39.680	38.060	38.940	31.001	3,331,600
2016-02-02	39.320	39.380	38.920	39.220	31.224	3,132,000
2016-02-01	39.870	40.100	39.610	39.890	31.757	2,360,300
2016-01-29	39.180	40.190	39.000	40.180	31.988	4,228,800

← NewerPage 45 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.