Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	39.820	40.120	39.750	40.080	31.207	2,435,400
2014-11-14	39.900	40.060	39.790	39.900	31.067	1,989,500
2014-11-13	40.040	40.120	39.650	39.890	31.059	3,433,600
2014-11-12	39.940	40.300	39.850	39.960	31.113	2,881,600
2014-11-11	40.130	40.440	40.060	40.160	31.269	1,934,800
2014-11-10	40.300	40.330	39.860	40.090	31.215	3,067,500
2014-11-07	39.750	40.210	39.560	40.200	31.300	3,361,800
2014-11-06	39.860	39.920	39.460	39.910	31.075	3,034,400
2014-11-05	39.990	40.000	39.660	39.930	31.090	2,239,100
2014-11-04	39.620	39.830	39.210	39.670	30.888	3,954,300
2014-11-03	39.790	39.830	39.410	39.640	30.864	2,999,800
2014-10-31	39.600	39.820	39.380	39.580	30.818	4,304,000
2014-10-30	38.860	39.240	38.670	39.100	30.444	4,012,700
2014-10-29	38.890	39.200	38.500	38.870	30.265	4,025,700
2014-10-28	38.160	38.900	38.160	38.800	30.210	4,941,900
2014-10-27	37.400	37.860	37.310	37.690	29.346	4,579,100
2014-10-24	37.160	37.600	37.050	37.550	29.237	2,644,500
2014-10-23	37.330	37.480	37.050	37.110	28.894	3,023,100
2014-10-22	37.070	37.400	36.880	36.920	28.746	2,795,500
2014-10-21	36.650	37.070	36.590	36.990	28.801	3,674,300
2014-10-20	36.000	36.650	35.870	36.450	28.381	5,487,000
2014-10-17	35.940	36.150	35.700	36.090	28.100	4,795,300
2014-10-16	34.800	35.990	34.730	35.570	27.695	5,491,300
2014-10-15	35.250	35.610	34.730	35.490	27.633	6,978,100
2014-10-14	35.600	36.220	35.350	35.810	27.882	6,705,200
2014-10-13	36.100	36.410	35.440	35.470	27.617	5,874,400
2014-10-10	36.450	36.660	35.960	36.020	28.046	4,347,200
2014-10-09	36.810	36.930	36.310	36.520	28.435	4,060,700
2014-10-08	36.460	36.980	36.340	36.920	28.746	3,062,900
2014-10-07	36.870	37.030	36.340	36.370	28.318	3,885,800
2014-10-06	37.450	37.480	36.910	36.970	28.785	3,204,600
2014-10-03	37.040	37.380	37.020	37.280	29.027	3,961,600
2014-10-02	36.490	36.840	36.230	36.670	28.552	4,241,200
2014-10-01	37.210	37.260	36.290	36.470	28.396	7,865,600
2014-09-30	37.520	37.690	37.160	37.250	29.003	4,290,900
2014-09-29	37.380	37.710	37.090	37.480	29.183	4,059,700
2014-09-26	37.190	37.740	37.060	37.550	29.237	3,015,100
2014-09-25	37.380	37.470	37.030	37.080	28.871	3,174,200
2014-09-24	37.140	37.610	37.080	37.560	29.245	2,715,500
2014-09-23	37.230	37.480	36.960	37.070	28.863	2,244,700
2014-09-22	37.650	37.670	37.280	37.330	29.066	2,879,100
2014-09-19	38.000	38.240	37.590	37.800	29.432	4,080,100
2014-09-18	37.680	38.060	37.680	37.790	29.424	3,629,300
2014-09-17	37.360	37.660	37.080	37.580	29.260	5,597,700
2014-09-16	36.990	37.350	36.970	37.220	28.980	2,346,600
2014-09-15	37.130	37.280	36.930	37.100	28.887	2,199,800
2014-09-12	37.070	37.330	36.990	37.150	28.926	2,306,700
2014-09-11	36.900	37.240	36.850	37.100	28.887	2,017,100
2014-09-10	37.020	37.380	36.900	37.140	28.918	3,758,500
2014-09-09	36.750	36.870	36.550	36.660	28.544	2,402,400
2014-09-08	36.760	37.010	36.610	36.840	28.684	3,492,500
2014-09-05	36.700	36.860	36.540	36.800	28.653	2,351,500
2014-09-04	37.000	37.280	36.760	36.780	28.637	2,498,600
2014-09-03	37.300	37.400	36.790	36.880	28.715	2,448,300
2014-09-02	37.160	37.490	36.990	37.070	28.863	2,508,100
2014-08-29	36.850	37.180	36.850	37.050	28.848	2,605,100
2014-08-28	36.850	36.980	36.670	36.860	28.700	3,630,000
2014-08-27	37.100	37.320	37.020	37.210	28.832	2,095,900
2014-08-26	36.700	37.230	36.650	37.140	28.778	4,687,700
2014-08-25	36.520	36.770	36.410	36.680	28.421	2,529,300

← NewerPage 51 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.