Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	36.200	36.430	36.170	36.300	28.127	3,720,900
2014-08-21	35.900	36.480	35.860	36.300	28.127	3,772,600
2014-08-20	35.630	36.140	35.630	35.910	27.825	3,613,700
2014-08-19	35.680	35.920	35.570	35.780	27.724	2,299,600
2014-08-18	35.280	35.720	35.270	35.630	27.608	2,202,100
2014-08-15	35.370	35.410	34.820	35.110	27.205	2,553,200
2014-08-14	34.880	35.420	34.880	35.260	27.321	2,710,500
2014-08-13	34.750	35.020	34.720	34.870	27.019	2,244,700
2014-08-12	34.390	34.700	34.340	34.600	26.810	2,668,700
2014-08-11	34.180	34.610	34.010	34.480	26.717	3,213,500
2014-08-08	33.870	34.010	33.700	33.990	26.337	5,563,300
2014-08-07	34.550	34.620	33.770	33.850	26.229	4,687,900
2014-08-06	33.760	34.480	33.720	34.390	26.647	4,699,600
2014-08-05	33.640	34.390	33.640	34.020	26.360	3,496,600
2014-08-04	34.060	34.460	33.980	34.330	26.601	3,235,500
2014-08-01	34.070	34.170	33.750	34.030	26.368	4,757,300
2014-07-31	34.250	35.060	34.040	34.160	26.469	7,658,800
2014-07-30	35.350	35.380	34.480	34.530	26.756	5,558,700
2014-07-29	35.350	35.550	35.070	35.100	27.197	3,477,600
2014-07-28	35.230	35.460	35.000	35.330	27.375	3,797,100
2014-07-25	35.680	35.850	35.210	35.250	27.313	3,024,400
2014-07-24	36.000	36.000	35.730	35.870	27.794	1,827,100
2014-07-23	35.850	36.020	35.710	35.860	27.786	1,412,200
2014-07-22	36.210	36.340	35.710	35.820	27.755	2,842,000
2014-07-21	35.930	36.260	35.800	36.190	28.042	1,660,100
2014-07-18	35.830	36.110	35.670	36.100	27.972	2,600,800
2014-07-17	36.240	36.370	35.690	35.800	27.740	3,219,100
2014-07-16	36.610	36.660	36.280	36.460	28.251	1,531,400
2014-07-15	36.480	36.750	36.190	36.420	28.220	2,781,100
2014-07-14	36.650	36.840	36.340	36.430	28.228	1,713,800
2014-07-11	35.500	36.460	35.500	36.370	28.181	1,425,900
2014-07-10	36.040	36.270	35.760	36.200	28.050	1,591,800
2014-07-09	36.590	36.740	36.370	36.590	28.352	1,542,300
2014-07-08	36.630	36.730	36.500	36.530	28.305	2,933,000
2014-07-07	36.450	36.820	36.370	36.800	28.514	3,650,100
2014-07-03	36.310	36.870	36.280	36.850	28.553	3,011,700
2014-07-02	36.350	36.480	35.930	35.990	27.887	2,659,400
2014-07-01	35.970	36.590	35.900	36.430	28.228	3,266,700
2014-06-30	35.680	35.960	35.550	35.810	27.747	1,667,100
2014-06-27	35.740	35.900	35.500	35.660	27.631	2,162,000
2014-06-26	35.880	35.980	35.390	35.830	27.763	1,601,700
2014-06-25	35.630	36.060	35.580	35.930	27.840	1,705,600
2014-06-24	35.880	36.270	35.750	35.780	27.724	1,639,700
2014-06-23	35.950	36.070	35.710	36.040	27.926	1,994,900
2014-06-20	36.150	36.170	35.940	36.020	27.910	2,512,500
2014-06-19	36.060	36.080	35.770	36.020	27.910	1,424,200
2014-06-18	35.860	36.040	35.570	35.990	27.887	2,893,600
2014-06-17	35.460	35.990	35.410	35.960	27.864	2,197,300
2014-06-16	35.640	35.680	35.420	35.640	27.616	1,504,000
2014-06-13	35.670	35.970	35.590	35.730	27.685	2,009,200
2014-06-12	36.060	36.270	35.720	35.820	27.755	1,707,300
2014-06-11	36.170	36.330	35.980	36.170	28.026	1,740,200
2014-06-10	35.980	36.380	35.910	36.370	28.181	2,682,800
2014-06-09	36.150	36.330	36.070	36.160	28.019	2,201,300
2014-06-06	35.950	36.270	35.890	36.230	28.073	2,218,400
2014-06-05	35.800	35.960	35.450	35.900	27.817	3,060,400
2014-06-04	35.320	35.860	35.260	35.690	27.654	2,952,900
2014-06-03	34.870	35.400	34.740	35.390	27.422	3,301,400
2014-06-02	34.810	35.090	34.690	34.890	27.034	2,599,300
2014-05-30	34.690	34.980	34.550	34.650	26.849	2,462,700

← NewerPage 52 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.