Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	47.650	47.870	47.480	47.690	37.623	2,796,400
2015-08-05	48.070	48.320	47.400	47.470	37.449	3,647,400
2015-08-04	48.290	48.320	47.560	47.770	37.686	3,901,600
2015-08-03	47.840	48.240	47.610	48.230	38.049	3,072,600
2015-07-31	48.000	48.070	47.420	47.550	37.513	3,613,900
2015-07-30	47.410	48.040	47.280	48.000	37.868	2,873,100
2015-07-29	47.010	47.840	47.000	47.670	37.607	4,102,500
2015-07-28	46.540	47.940	46.110	46.850	36.960	6,951,600
2015-07-27	46.050	46.170	45.280	45.660	36.022	5,386,100
2015-07-24	46.360	46.690	46.240	46.470	36.661	2,748,000
2015-07-23	46.490	46.590	46.120	46.320	36.542	3,447,400
2015-07-22	46.720	46.850	46.220	46.410	36.613	4,606,500
2015-07-21	46.560	47.230	46.450	46.720	36.858	4,703,900
2015-07-20	46.990	47.000	46.270	46.300	36.526	3,847,700
2015-07-17	47.040	47.170	46.440	46.840	36.952	3,961,000
2015-07-16	46.870	47.420	46.790	47.280	37.300	4,928,900
2015-07-15	45.690	47.350	45.390	46.680	36.826	8,212,900
2015-07-14	45.000	45.800	44.810	45.700	36.053	3,980,800
2015-07-13	44.190	45.790	44.010	45.100	35.580	6,930,400
2015-07-10	43.800	43.920	43.620	43.780	34.538	2,000,100
2015-07-09	43.620	43.850	43.080	43.150	34.041	3,008,700
2015-07-08	43.670	43.810	42.980	43.030	33.947	3,397,800
2015-07-07	43.930	44.180	43.210	44.130	34.815	3,439,100
2015-07-06	43.570	44.140	43.470	44.080	34.775	3,509,100
2015-07-02	44.300	44.900	43.980	44.030	34.736	7,425,000
2015-07-01	42.620	44.240	42.530	44.190	34.862	9,824,300
2015-06-30	41.700	41.880	41.260	41.570	32.795	2,901,600
2015-06-29	41.500	41.600	41.240	41.260	32.550	4,505,400
2015-06-26	42.000	42.070	41.800	42.070	33.189	2,273,300
2015-06-25	42.320	42.460	41.820	41.830	33.000	2,263,600
2015-06-24	42.530	42.650	42.260	42.270	33.347	2,069,600
2015-06-23	42.810	42.860	42.440	42.550	33.568	2,664,400
2015-06-22	42.390	44.130	42.280	42.690	33.678	3,346,300
2015-06-19	42.200	42.340	41.990	42.020	33.150	2,425,200
2015-06-18	42.000	42.450	41.850	42.380	33.434	2,003,400
2015-06-17	42.160	42.240	41.750	41.870	33.032	2,204,400
2015-06-16	41.750	42.120	41.670	42.030	33.158	1,644,200
2015-06-15	41.740	41.990	41.500	41.750	32.937	1,744,300
2015-06-12	42.160	42.340	42.020	42.200	33.292	1,296,500
2015-06-11	42.050	42.440	41.950	42.330	33.394	2,105,000
2015-06-10	41.230	42.070	41.230	42.030	33.158	2,681,100
2015-06-09	40.920	41.180	40.850	41.010	32.353	1,523,200
2015-06-08	41.400	41.660	40.990	41.000	32.345	2,431,600
2015-06-05	41.600	41.860	41.300	41.540	32.771	2,840,900
2015-06-04	41.400	41.600	41.170	41.210	32.511	2,652,200
2015-06-03	41.270	42.010	41.170	41.650	32.858	6,589,200
2015-06-02	41.020	41.460	40.950	41.030	32.369	3,309,600
2015-06-01	41.300	41.390	40.870	41.010	32.353	2,493,800
2015-05-29	41.240	41.370	40.990	41.110	32.432	2,720,100
2015-05-28	41.200	41.390	41.130	41.340	32.613	2,532,400
2015-05-27	41.360	41.550	41.230	41.480	32.582	2,748,600
2015-05-26	41.780	41.840	41.150	41.200	32.362	2,699,200
2015-05-22	41.980	42.210	41.800	41.860	32.880	1,648,200
2015-05-21	42.260	42.500	42.000	42.040	33.022	1,835,300
2015-05-20	42.180	42.460	41.870	42.380	33.289	2,156,900
2015-05-19	41.790	42.170	41.710	42.120	33.085	2,533,600
2015-05-18	41.290	41.650	41.280	41.640	32.708	2,861,800
2015-05-15	41.720	41.760	41.240	41.330	32.464	2,519,200
2015-05-14	41.530	41.750	41.380	41.620	32.692	1,973,300
2015-05-13	41.110	41.430	41.110	41.370	32.496	1,428,000

← NewerPage 48 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.