Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	34.560	34.830	34.450	34.810	26.972	2,334,600
2014-05-28	34.940	34.940	34.600	34.620	26.709	3,336,600
2014-05-27	34.850	34.960	34.730	34.870	26.902	3,194,300
2014-05-23	34.580	34.880	34.470	34.740	26.802	2,344,600
2014-05-22	34.320	34.620	34.250	34.610	26.701	3,422,600
2014-05-21	34.230	34.550	34.130	34.350	26.501	2,617,700
2014-05-20	34.230	34.350	33.840	34.070	26.285	2,727,700
2014-05-19	34.080	34.310	33.910	34.270	26.439	4,150,900
2014-05-16	34.170	34.410	33.910	34.290	26.454	4,248,400
2014-05-15	34.560	34.620	33.640	34.240	26.416	5,143,600
2014-05-14	35.180	35.220	34.580	34.670	26.748	3,402,100
2014-05-13	35.580	35.680	35.170	35.190	27.149	3,350,000
2014-05-12	35.330	35.620	35.240	35.590	27.457	2,479,600
2014-05-09	35.370	35.480	34.800	35.080	27.064	4,125,800
2014-05-08	35.290	35.820	35.260	35.450	27.349	2,681,600
2014-05-07	35.150	35.350	34.920	35.330	27.257	3,614,600
2014-05-06	35.470	35.610	34.960	34.970	26.979	3,970,500
2014-05-05	35.500	35.810	35.310	35.670	27.519	2,380,800
2014-05-02	35.890	36.320	35.710	35.780	27.604	3,220,600
2014-05-01	35.750	35.910	35.590	35.860	27.666	5,785,600
2014-04-30	35.170	35.910	35.040	35.870	27.673	6,739,600
2014-04-29	34.820	35.190	34.480	35.160	27.126	8,303,800
2014-04-28	35.330	35.350	34.040	34.470	26.593	5,953,100
2014-04-25	34.720	35.030	34.420	34.980	26.987	5,665,500
2014-04-24	34.950	35.040	34.580	34.860	26.894	2,836,700
2014-04-23	34.610	34.940	34.600	34.750	26.809	2,213,400
2014-04-22	34.530	34.800	34.410	34.690	26.763	3,017,000
2014-04-21	34.610	34.650	34.390	34.520	26.632	2,648,900
2014-04-17	34.500	34.850	34.400	34.670	26.748	3,012,300
2014-04-16	34.350	34.560	34.180	34.500	26.616	4,238,900
2014-04-15	33.810	34.090	33.300	33.960	26.200	4,603,300
2014-04-14	33.700	33.880	33.350	33.720	26.015	5,711,900
2014-04-11	33.750	33.810	33.260	33.300	25.691	6,500,700
2014-04-10	35.040	35.120	34.020	34.020	26.246	5,613,400
2014-04-09	35.000	35.060	34.530	35.000	27.002	4,394,100
2014-04-08	34.760	34.970	34.480	34.870	26.902	3,495,100
2014-04-07	35.240	35.290	34.540	34.830	26.871	4,529,700
2014-04-04	36.250	36.350	35.350	35.370	27.288	3,626,200
2014-04-03	36.060	36.190	35.720	36.030	27.797	2,555,800
2014-04-02	35.700	36.080	35.550	35.950	27.735	3,121,100
2014-04-01	35.450	35.750	35.420	35.690	27.535	3,045,200
2014-03-31	35.160	35.430	35.070	35.270	27.211	2,174,700
2014-03-28	34.680	35.030	34.540	34.880	26.910	2,476,500
2014-03-27	34.850	34.940	34.070	34.470	26.593	4,668,800
2014-03-26	35.580	35.690	34.880	34.900	26.925	3,070,100
2014-03-25	35.510	35.740	35.110	35.340	27.265	3,321,700
2014-03-24	35.550	35.680	35.130	35.380	27.295	2,388,600
2014-03-21	35.790	35.900	35.380	35.420	27.326	3,986,100
2014-03-20	34.800	35.580	34.780	35.460	27.357	3,704,900
2014-03-19	35.060	35.300	34.720	34.840	26.879	4,353,100
2014-03-18	35.230	35.400	34.940	35.090	27.072	5,213,000
2014-03-17	35.630	35.900	35.150	35.210	27.164	2,525,900
2014-03-14	34.870	35.990	34.610	35.250	27.195	7,306,700
2014-03-13	35.660	35.680	34.850	34.940	26.956	3,002,300
2014-03-12	35.420	35.580	34.980	35.540	27.419	2,981,100
2014-03-11	35.920	35.960	35.580	35.670	27.519	3,166,000
2014-03-10	35.870	35.990	35.520	35.860	27.666	2,298,200
2014-03-07	36.380	36.490	35.750	35.970	27.751	4,525,700
2014-03-06	36.140	36.400	35.970	36.140	27.882	3,169,200
2014-03-05	35.780	36.080	35.650	36.070	27.712	3,683,700

← NewerPage 53 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.