Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	41.470	41.520	41.150	41.230	32.386	1,470,600
2015-05-11	41.700	41.860	41.560	41.600	32.676	1,654,500
2015-05-08	41.560	41.730	41.300	41.710	32.763	1,970,900
2015-05-07	40.970	41.360	40.770	41.190	32.354	2,882,400
2015-05-06	41.360	41.470	40.670	40.870	32.103	3,095,400
2015-05-05	41.320	41.630	41.120	41.170	32.338	2,123,200
2015-05-04	41.100	41.430	41.090	41.340	32.472	2,731,900
2015-05-01	41.070	41.360	40.920	41.100	32.283	2,270,900
2015-04-30	41.190	41.430	40.630	40.770	32.024	3,879,200
2015-04-29	41.130	41.670	41.100	41.370	32.496	5,071,400
2015-04-28	41.400	41.970	41.110	41.370	32.496	4,425,300
2015-04-27	41.890	41.920	41.370	41.400	32.519	3,862,600
2015-04-24	41.470	41.910	41.400	41.840	32.865	2,574,900
2015-04-23	41.250	41.670	41.250	41.470	32.574	3,749,900
2015-04-22	41.390	41.550	41.210	41.410	32.527	2,629,500
2015-04-21	42.170	42.290	41.370	41.420	32.535	2,533,400
2015-04-20	42.150	42.230	42.010	42.090	33.061	1,329,500
2015-04-17	42.360	42.440	41.730	41.900	32.912	2,364,700
2015-04-16	42.650	42.810	42.370	42.660	33.509	1,656,800
2015-04-15	42.640	42.910	42.540	42.690	33.532	3,060,500
2015-04-14	42.750	42.950	42.450	42.630	33.485	1,569,600
2015-04-13	42.450	42.950	42.340	42.860	33.666	1,869,400
2015-04-10	42.410	42.590	42.210	42.560	33.430	1,721,100
2015-04-09	42.220	42.490	42.080	42.450	33.344	2,320,200
2015-04-08	42.020	42.430	41.900	42.400	33.305	1,773,000
2015-04-07	42.330	42.550	42.010	42.020	33.006	1,406,900
2015-04-06	41.720	42.580	41.560	42.330	33.250	2,432,300
2015-04-02	41.800	42.190	41.680	42.130	33.092	1,433,000
2015-04-01	41.700	41.960	41.520	41.790	32.825	2,142,600
2015-03-31	42.080	42.150	41.700	41.820	32.849	3,514,600
2015-03-30	42.100	42.480	42.020	42.370	33.281	1,837,000
2015-03-27	42.040	42.120	41.770	41.950	32.951	2,448,800
2015-03-26	42.110	42.270	41.900	42.120	33.085	2,388,600
2015-03-25	42.810	42.960	42.210	42.210	33.155	2,310,400
2015-03-24	43.000	43.210	42.790	42.810	33.627	2,582,300
2015-03-23	43.100	43.420	42.990	42.990	33.768	2,480,600
2015-03-20	42.630	43.130	42.610	43.100	33.854	4,386,000
2015-03-19	42.710	42.770	42.370	42.570	33.438	2,458,300
2015-03-18	42.500	43.120	42.370	42.870	33.674	3,465,000
2015-03-17	42.480	42.720	42.270	42.520	33.399	3,257,000
2015-03-16	42.200	42.810	42.130	42.690	33.532	3,899,000
2015-03-13	42.140	42.620	41.750	42.050	33.030	5,693,100
2015-03-12	41.510	42.260	41.510	42.260	33.195	2,524,600
2015-03-11	40.970	41.540	40.900	41.310	32.448	3,662,700
2015-03-10	41.000	41.060	40.420	40.690	31.961	5,442,600
2015-03-09	40.990	41.430	40.860	41.380	32.503	2,152,000
2015-03-06	40.970	41.840	40.800	41.010	32.213	3,257,700
2015-03-05	40.660	41.100	40.600	40.990	32.197	2,446,900
2015-03-04	40.780	40.850	40.500	40.700	31.828	3,588,900
2015-03-03	41.030	41.290	41.010	41.250	32.258	1,696,800
2015-03-02	40.960	41.300	40.760	41.260	32.266	2,844,600
2015-02-27	41.000	41.120	40.700	40.960	32.031	3,730,000
2015-02-26	40.950	41.160	40.800	40.990	32.055	2,858,300
2015-02-25	41.210	41.390	40.990	41.010	32.070	2,496,900
2015-02-24	41.120	41.410	41.100	41.320	32.313	2,326,200
2015-02-23	41.450	41.460	40.990	41.160	32.188	1,626,800
2015-02-20	41.240	41.560	40.870	41.470	32.430	4,042,500
2015-02-19	41.030	41.500	41.010	41.430	32.399	2,005,400
2015-02-18	41.350	41.500	41.080	41.190	32.211	2,292,700
2015-02-17	41.170	41.770	41.100	41.530	32.477	2,115,000

← NewerPage 49 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.