Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	41.000	41.350	40.950	41.270	32.274	2,111,100
2015-02-12	40.670	41.110	40.610	41.080	32.125	1,995,000
2015-02-11	40.580	40.670	40.240	40.550	31.711	1,954,700
2015-02-10	40.740	40.840	40.220	40.590	31.742	1,896,500
2015-02-09	40.010	40.470	40.000	40.370	31.570	2,159,200
2015-02-06	40.310	40.750	40.190	40.280	31.499	3,763,600
2015-02-05	39.690	40.190	39.520	40.010	31.288	4,024,000
2015-02-04	39.640	40.340	39.540	39.750	31.085	4,703,700
2015-02-03	39.640	39.950	38.890	39.630	30.991	12,259,300
2015-02-02	38.930	39.710	38.650	39.560	30.936	5,173,900
2015-01-30	39.120	39.780	38.880	38.900	30.420	4,580,200
2015-01-29	39.330	39.730	39.160	39.570	30.944	3,022,300
2015-01-28	40.220	40.260	39.270	39.280	30.717	3,852,000
2015-01-27	39.530	40.180	39.420	39.930	31.226	2,719,600
2015-01-26	39.970	40.150	39.880	40.050	31.320	3,097,300
2015-01-23	40.620	40.770	40.110	40.140	31.390	2,097,500
2015-01-22	39.970	40.740	39.640	40.630	31.773	4,223,000
2015-01-21	39.610	40.010	39.330	39.700	31.046	3,247,000
2015-01-20	40.200	40.330	39.560	39.710	31.054	3,279,500
2015-01-16	39.480	40.010	39.450	39.960	31.249	4,386,300
2015-01-15	39.830	40.300	39.530	39.580	30.952	3,832,300
2015-01-14	39.800	39.950	39.220	39.790	31.116	3,566,500
2015-01-13	40.650	40.970	40.020	40.410	31.601	3,407,900
2015-01-12	40.740	40.770	39.890	40.310	31.523	2,836,600
2015-01-09	41.090	41.230	40.540	40.680	31.812	1,773,500
2015-01-08	41.030	41.370	40.960	41.060	32.109	2,836,700
2015-01-07	40.580	40.770	40.230	40.620	31.765	2,705,200
2015-01-06	40.860	40.990	40.060	40.240	31.468	3,262,100
2015-01-05	41.520	41.600	40.720	40.910	31.992	2,724,000
2015-01-02	41.940	42.190	41.540	41.790	32.680	1,846,900
2014-12-31	42.370	42.400	41.690	41.690	32.602	1,531,400
2014-12-30	42.040	42.430	41.940	42.270	33.056	1,411,500
2014-12-29	41.910	42.470	41.840	42.240	33.032	1,439,500
2014-12-26	42.220	42.270	42.000	42.040	32.876	1,051,600
2014-12-24	42.380	42.410	42.010	42.130	32.946	672,300
2014-12-23	41.900	42.420	41.840	42.250	33.040	2,612,700
2014-12-22	42.020	42.150	41.530	41.810	32.696	4,729,600
2014-12-19	41.810	42.010	41.480	41.960	32.813	6,846,300
2014-12-18	41.450	41.940	41.310	41.940	32.798	3,821,100
2014-12-17	40.100	41.110	40.000	40.960	32.031	4,591,700
2014-12-16	40.070	40.820	39.860	39.900	31.202	2,877,000
2014-12-15	40.870	40.890	40.000	40.330	31.539	3,700,400
2014-12-12	40.780	41.080	40.350	40.390	31.585	2,881,500
2014-12-11	41.190	41.590	41.100	41.170	32.195	2,366,600
2014-12-10	41.480	41.760	41.020	41.080	32.125	3,542,600
2014-12-09	41.640	41.720	41.300	41.550	32.493	3,390,400
2014-12-08	41.600	42.270	41.500	42.250	33.040	3,167,100
2014-12-05	41.600	42.080	41.420	41.600	32.532	2,770,000
2014-12-04	41.430	41.570	41.170	41.310	32.305	3,255,100
2014-12-03	41.280	41.620	41.160	41.530	32.477	2,331,200
2014-12-02	41.000	41.380	40.950	41.340	32.328	2,865,700
2014-12-01	41.150	41.210	40.720	41.010	32.070	3,292,400
2014-11-28	41.190	41.580	41.120	41.300	32.297	1,716,500
2014-11-26	41.200	41.280	40.970	41.130	32.164	2,025,700
2014-11-25	41.530	41.690	41.200	41.450	32.274	2,301,100
2014-11-24	41.500	41.640	41.360	41.590	32.383	2,180,600
2014-11-21	41.370	41.390	41.130	41.340	32.188	4,016,800
2014-11-20	40.530	41.020	40.310	40.890	31.838	2,249,800
2014-11-19	40.470	40.990	40.280	40.800	31.767	3,479,000
2014-11-18	40.120	40.600	40.080	40.540	31.565	2,757,000

← NewerPage 50 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.