Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	39.050	39.080	38.370	38.900	30.969	1,934,000
2016-01-27	38.550	39.450	38.290	38.550	30.690	3,375,900
2016-01-26	38.040	38.830	38.040	38.600	30.730	2,852,300
2016-01-25	38.660	38.820	37.570	37.630	29.958	3,180,500
2016-01-22	38.740	38.930	38.340	38.710	30.818	3,063,600
2016-01-21	37.920	38.720	37.400	38.030	30.276	3,667,300
2016-01-20	38.420	38.450	36.540	37.870	30.149	6,079,400
2016-01-19	39.500	39.670	38.830	39.110	31.136	4,046,300
2016-01-15	39.090	39.700	38.610	39.080	31.112	4,889,200
2016-01-14	40.210	40.640	39.740	40.250	32.044	3,041,200
2016-01-13	42.010	42.010	40.030	40.090	31.916	3,554,700
2016-01-12	41.350	41.480	40.700	41.370	32.936	2,872,900
2016-01-11	40.940	41.140	40.320	40.920	32.577	3,427,300
2016-01-08	41.540	41.640	40.570	40.650	32.362	2,983,900
2016-01-07	41.270	41.850	41.010	41.200	32.800	3,526,300
2016-01-06	42.490	42.770	41.930	42.240	33.628	3,053,300
2016-01-05	42.770	43.590	42.610	43.370	34.528	3,356,100
2016-01-04	42.670	42.820	42.160	42.690	33.986	2,808,600
2015-12-31	43.540	44.170	43.400	43.460	34.599	1,450,800
2015-12-30	44.110	44.220	43.840	43.840	34.902	1,031,600
2015-12-29	43.880	44.160	43.700	44.110	35.117	1,682,800
2015-12-28	43.360	43.540	43.150	43.490	34.623	1,509,200
2015-12-24	43.350	43.850	43.350	43.660	34.759	865,500
2015-12-23	43.330	43.530	43.190	43.360	34.520	2,579,000
2015-12-22	42.750	43.310	42.430	43.260	34.440	2,872,000
2015-12-21	42.400	42.610	41.680	42.390	33.748	4,299,600
2015-12-18	42.990	43.210	42.070	42.110	33.525	5,058,300
2015-12-17	44.700	44.830	43.300	43.310	34.480	2,880,100
2015-12-16	44.520	44.890	43.630	44.580	35.491	2,860,700
2015-12-15	43.660	44.210	43.410	44.000	35.029	3,063,900
2015-12-14	43.960	44.110	42.850	43.220	34.408	3,867,500
2015-12-11	44.300	44.700	43.630	43.870	34.926	2,529,500
2015-12-10	45.110	45.460	44.890	45.000	35.825	2,280,500
2015-12-09	45.550	45.990	44.900	45.140	35.937	2,281,100
2015-12-08	45.950	46.250	45.750	45.840	36.494	2,003,600
2015-12-07	46.720	46.970	46.180	46.380	36.924	2,069,400
2015-12-04	45.510	46.870	45.430	46.710	37.187	2,873,900
2015-12-03	46.120	46.220	45.180	45.270	36.040	2,503,000
2015-12-02	46.260	46.390	45.860	45.960	36.590	2,316,500
2015-12-01	45.920	46.290	45.680	46.200	36.781	2,103,200
2015-11-30	45.570	45.890	45.150	45.640	36.335	2,689,700
2015-11-27	45.460	45.720	45.200	45.550	36.263	1,025,300
2015-11-25	45.700	45.820	45.410	45.520	36.072	1,873,800
2015-11-24	45.550	45.910	45.480	45.700	36.215	1,778,500
2015-11-23	45.850	46.210	45.720	45.850	36.334	2,082,400
2015-11-20	46.210	46.430	45.790	45.980	36.437	3,511,100
2015-11-19	45.900	46.170	45.780	46.020	36.468	2,010,200
2015-11-18	45.220	45.970	45.130	45.900	36.373	3,080,300
2015-11-17	46.020	46.200	45.480	45.540	36.088	2,522,800
2015-11-16	45.060	45.910	45.020	45.880	36.358	2,015,700
2015-11-13	45.580	45.850	45.080	45.140	35.771	3,442,200
2015-11-12	46.390	46.640	45.730	45.730	36.239	3,217,200
2015-11-11	47.460	47.600	46.730	46.740	37.039	2,211,000
2015-11-10	46.780	47.380	46.780	47.340	37.514	2,125,200
2015-11-09	47.580	47.660	46.690	46.880	37.150	2,292,900
2015-11-06	47.600	47.790	47.210	47.600	37.721	3,028,500
2015-11-05	46.540	46.960	46.540	46.900	37.166	1,579,600
2015-11-04	46.470	46.620	46.280	46.590	36.920	3,063,900
2015-11-03	46.580	46.920	46.410	46.500	36.849	3,446,600
2015-11-02	46.420	46.940	46.350	46.760	37.055	3,632,300

← NewerPage 46 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.