Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	35.250	35.870	35.120	35.830	27.528	5,278,800
2014-03-03	34.810	35.060	34.630	34.760	26.706	4,375,000
2014-02-28	34.770	35.360	34.570	35.190	27.036	3,572,100
2014-02-27	34.460	34.780	34.330	34.680	26.644	2,302,700
2014-02-26	34.420	34.560	34.020	34.490	26.498	3,303,100
2014-02-25	34.590	34.610	34.120	34.380	26.414	4,271,900
2014-02-24	34.360	34.940	34.330	34.640	26.613	2,715,200
2014-02-21	34.400	34.590	34.270	34.310	26.360	2,078,600
2014-02-20	34.290	34.450	33.890	34.340	26.383	2,791,700
2014-02-19	34.720	34.990	34.280	34.360	26.398	3,608,600
2014-02-18	34.710	34.890	34.490	34.830	26.759	2,127,100
2014-02-14	34.420	34.750	34.280	34.670	26.636	2,151,700
2014-02-13	34.310	34.600	34.100	34.550	26.544	3,736,800
2014-02-12	34.580	34.980	34.530	34.700	26.659	2,905,800
2014-02-11	34.150	34.770	34.150	34.640	26.613	3,992,600
2014-02-10	34.310	34.320	33.960	34.230	26.298	3,677,600
2014-02-07	34.050	34.460	33.870	34.410	26.437	3,380,700
2014-02-06	33.580	34.030	33.510	33.960	26.091	3,971,100
2014-02-05	33.000	33.600	32.770	33.540	25.768	6,833,200
2014-02-04	32.570	33.130	32.510	32.820	25.215	8,368,100
2014-02-03	33.470	33.480	32.030	32.180	24.723	7,770,400
2014-01-31	33.100	33.750	32.910	33.250	25.545	4,566,000
2014-01-30	33.330	33.860	33.300	33.750	25.930	4,473,600
2014-01-29	33.100	33.530	32.730	32.870	25.253	5,272,200
2014-01-28	33.060	33.660	32.990	33.510	25.745	4,687,700
2014-01-27	32.850	33.170	31.960	32.740	25.154	9,681,600
2014-01-24	33.580	33.650	32.760	32.770	25.177	6,251,600
2014-01-23	34.500	34.560	33.590	33.830	25.991	5,495,100
2014-01-22	35.080	35.170	34.750	34.880	26.798	2,684,900
2014-01-21	35.400	35.470	34.780	35.030	26.913	3,401,600
2014-01-17	35.580	35.650	35.120	35.260	27.090	2,685,400
2014-01-16	35.970	35.970	35.400	35.550	27.312	2,264,500
2014-01-15	35.450	36.040	35.360	36.020	27.674	4,008,500
2014-01-14	34.880	35.440	34.710	35.360	27.166	4,147,000
2014-01-13	35.860	35.860	34.770	34.770	26.713	5,090,800
2014-01-10	36.120	36.140	35.540	35.940	27.612	4,780,600
2014-01-09	35.750	35.830	35.420	35.780	27.489	3,238,000
2014-01-08	35.490	35.650	35.310	35.510	27.282	3,191,400
2014-01-07	35.630	35.810	35.350	35.460	27.243	2,911,600
2014-01-06	35.670	35.810	35.460	35.580	27.336	4,294,400
2014-01-03	35.500	35.900	35.360	35.530	27.297	3,445,200
2014-01-02	36.100	36.130	35.380	35.400	27.197	3,545,600
2013-12-31	36.350	36.610	36.050	36.230	27.835	3,090,000
2013-12-30	36.360	36.380	36.120	36.250	27.850	2,689,200
2013-12-27	36.680	36.700	36.250	36.330	27.912	2,021,600
2013-12-26	36.720	36.740	36.460	36.570	28.096	2,085,900
2013-12-24	36.610	36.720	36.360	36.620	28.135	923,800
2013-12-23	36.280	36.760	36.170	36.610	28.127	3,895,300
2013-12-20	35.670	36.300	35.520	36.070	27.712	6,910,000
2013-12-19	35.470	35.790	35.350	35.520	27.289	3,696,900
2013-12-18	35.080	35.570	34.400	35.530	27.297	5,879,400
2013-12-17	35.320	35.370	34.730	35.000	26.890	5,166,800
2013-12-16	35.160	35.440	35.020	35.060	26.936	3,370,600
2013-12-13	35.270	35.360	34.980	35.020	26.905	4,054,100
2013-12-12	35.200	35.460	35.010	35.100	26.967	3,401,000
2013-12-11	36.010	36.120	35.210	35.270	27.097	3,197,200
2013-12-10	36.010	36.320	35.810	36.070	27.712	3,947,400
2013-12-09	35.940	36.490	35.900	36.150	27.773	4,703,500
2013-12-06	35.860	36.020	35.550	35.940	27.612	3,141,900
2013-12-05	35.420	35.660	35.240	35.380	27.182	2,925,400

← NewerPage 54 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.