Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	47.030	47.200	46.250	46.260	36.659	4,526,000
2015-10-29	46.370	47.180	46.280	47.120	37.340	4,254,000
2015-10-28	44.990	46.440	44.890	46.420	36.785	4,907,000
2015-10-27	46.000	46.230	44.520	45.340	35.930	12,959,200
2015-10-26	49.160	49.250	48.550	48.810	38.679	2,853,100
2015-10-23	49.100	49.410	48.920	49.240	39.020	3,355,600
2015-10-22	48.700	49.210	48.680	48.780	38.656	2,778,900
2015-10-21	48.280	49.070	48.120	48.410	38.362	2,793,400
2015-10-20	47.590	48.430	47.460	48.080	38.101	4,070,300
2015-10-19	47.000	47.510	46.830	47.490	37.633	2,713,200
2015-10-16	47.230	47.280	46.800	47.140	37.356	1,915,300
2015-10-15	46.320	46.960	46.160	46.950	37.205	2,095,700
2015-10-14	46.420	46.610	45.830	45.880	36.358	1,846,100
2015-10-13	46.600	46.940	46.450	46.520	36.865	1,382,600
2015-10-12	46.860	46.960	46.670	46.860	37.134	1,521,200
2015-10-09	47.180	47.510	46.760	46.880	37.150	2,113,500
2015-10-08	46.670	47.120	46.550	47.110	37.332	1,965,200
2015-10-07	46.750	47.090	46.220	46.900	37.166	2,260,900
2015-10-06	46.520	46.910	46.300	46.540	36.881	2,462,600
2015-10-05	46.240	46.810	46.120	46.670	36.984	2,430,300
2015-10-02	44.820	45.910	44.690	45.910	36.381	2,770,600
2015-10-01	45.750	46.080	45.380	45.990	36.445	2,630,300
2015-09-30	45.620	45.830	45.060	45.780	36.278	4,380,400
2015-09-29	44.690	45.100	44.210	45.050	35.700	3,438,000
2015-09-28	45.120	45.170	44.240	44.470	35.240	2,788,800
2015-09-25	45.640	45.810	45.060	45.380	35.961	2,843,000
2015-09-24	43.910	45.180	43.860	45.100	35.739	4,516,400
2015-09-23	44.230	44.630	44.100	44.450	35.224	2,209,800
2015-09-22	44.130	44.320	43.810	44.120	34.963	2,473,200
2015-09-21	44.690	45.150	44.290	44.670	35.399	4,301,800
2015-09-18	44.860	45.070	44.230	44.320	35.121	7,420,700
2015-09-17	46.560	46.700	45.700	45.810	36.302	2,601,900
2015-09-16	46.160	46.650	46.010	46.510	36.857	3,038,200
2015-09-15	45.830	46.350	45.530	46.220	36.627	2,666,600
2015-09-14	45.930	45.930	45.440	45.560	36.104	1,762,000
2015-09-11	45.480	45.950	45.230	45.950	36.413	2,423,900
2015-09-10	45.080	46.110	45.070	45.810	36.302	2,794,700
2015-09-09	46.380	46.510	45.170	45.300	35.898	2,443,300
2015-09-08	45.630	45.940	45.150	45.900	36.373	2,429,700
2015-09-04	45.140	45.310	44.420	44.720	35.438	3,607,000
2015-09-03	45.670	46.270	45.590	45.800	36.294	2,504,100
2015-09-02	45.510	45.740	44.930	45.580	36.120	3,075,200
2015-09-01	44.890	45.420	44.430	44.750	35.462	4,582,900
2015-08-31	46.000	46.180	45.800	45.950	36.413	3,632,300
2015-08-28	46.430	46.610	45.690	46.220	36.627	3,426,800
2015-08-27	46.720	47.090	46.030	47.010	37.087	3,393,500
2015-08-26	46.070	46.420	44.840	46.230	36.471	4,626,400
2015-08-25	45.940	46.240	44.690	44.690	35.256	5,163,800
2015-08-24	43.290	45.380	42.040	44.480	35.091	5,950,800
2015-08-21	47.770	48.120	46.710	46.740	36.874	5,536,100
2015-08-20	48.640	48.740	48.370	48.440	38.215	3,639,200
2015-08-19	49.190	49.540	48.810	49.200	38.814	3,128,900
2015-08-18	49.160	49.630	49.020	49.530	39.075	3,208,600
2015-08-17	48.920	49.170	48.660	49.160	38.783	2,912,700
2015-08-14	48.780	49.460	48.590	49.380	38.956	3,176,800
2015-08-13	47.510	50.950	47.420	48.820	38.514	14,600,000
2015-08-12	47.550	47.700	46.650	47.480	37.457	3,825,700
2015-08-11	47.660	48.130	47.550	47.840	37.741	2,773,800
2015-08-10	48.250	48.530	48.160	48.380	38.167	2,023,200
2015-08-07	47.500	47.950	47.350	47.930	37.812	1,953,100

← NewerPage 47 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.