Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	35.410	35.780	35.050	35.590	27.343	3,487,000
2013-12-03	35.590	35.720	34.980	35.420	27.213	3,761,000
2013-12-02	35.790	36.200	35.650	35.750	27.466	3,183,100
2013-11-29	36.110	36.110	35.590	35.630	27.374	1,875,700
2013-11-27	35.680	36.050	35.400	36.050	27.697	5,134,000
2013-11-26	35.890	36.100	35.700	35.720	27.328	3,575,300
2013-11-25	35.730	36.200	35.700	35.860	27.435	5,202,400
2013-11-22	35.440	35.580	35.090	35.560	27.205	3,337,000
2013-11-21	35.160	35.510	35.090	35.400	27.083	3,385,300
2013-11-20	34.920	35.120	34.740	34.970	26.754	3,210,700
2013-11-19	35.150	35.220	34.620	34.730	26.570	4,094,400
2013-11-18	35.460	35.550	34.970	35.060	26.823	4,359,800
2013-11-15	35.600	35.690	35.210	35.440	27.114	5,641,200
2013-11-14	34.900	35.550	34.870	35.520	27.175	5,201,800
2013-11-13	34.180	34.950	34.100	34.940	26.731	4,305,400
2013-11-12	34.560	34.780	34.200	34.280	26.226	4,348,100
2013-11-11	34.350	34.860	34.300	34.560	26.440	4,634,800
2013-11-08	33.140	34.360	33.070	34.300	26.241	6,322,100
2013-11-07	33.980	34.190	33.040	33.040	25.277	4,796,100
2013-11-06	33.860	34.250	33.610	33.940	25.966	3,938,100
2013-11-05	33.770	33.990	33.640	33.690	25.775	2,085,700
2013-11-04	33.830	34.000	33.680	33.990	26.004	1,729,900
2013-11-01	33.710	34.000	33.540	33.650	25.744	2,871,200
2013-10-31	34.100	34.170	33.680	33.700	25.782	5,085,400
2013-10-30	34.170	34.500	33.840	34.190	26.157	4,654,900
2013-10-29	34.400	35.010	33.920	34.060	26.058	7,299,500
2013-10-28	33.600	33.900	33.290	33.900	25.935	4,657,300
2013-10-25	33.490	33.740	33.400	33.570	25.683	3,348,600
2013-10-24	33.270	33.580	33.050	33.480	25.614	3,005,500
2013-10-23	33.530	33.620	32.900	33.120	25.339	3,980,200
2013-10-22	33.950	34.260	33.640	33.710	25.790	3,831,600
2013-10-21	34.000	34.150	33.780	33.890	25.928	1,841,500
2013-10-18	34.280	34.300	33.670	34.000	26.012	3,095,400
2013-10-17	33.460	34.160	33.360	34.130	26.111	3,616,400
2013-10-16	33.190	33.770	33.180	33.620	25.721	2,948,600
2013-10-15	33.100	33.500	32.990	33.000	25.247	3,942,200
2013-10-14	32.630	33.220	32.410	33.180	25.385	3,714,900
2013-10-11	32.670	32.990	32.520	32.830	25.117	2,877,200
2013-10-10	32.650	32.740	32.240	32.690	25.010	5,986,400
2013-10-09	30.730	32.580	30.500	32.100	24.558	11,099,400
2013-10-08	31.220	31.330	30.590	30.680	23.472	3,646,900
2013-10-07	31.250	31.450	30.920	31.160	23.839	2,520,900
2013-10-04	30.850	31.620	30.800	31.570	24.153	2,596,600
2013-10-03	30.960	31.170	30.470	30.840	23.594	4,217,900
2013-10-02	31.050	31.090	30.730	31.060	23.763	3,164,600
2013-10-01	31.180	31.430	31.010	31.290	23.939	2,256,800
2013-09-30	30.880	31.290	30.600	31.120	23.809	3,301,400
2013-09-27	31.370	31.420	31.130	31.270	23.923	2,526,000
2013-09-26	31.780	31.850	31.360	31.540	24.130	2,776,200
2013-09-25	31.480	31.900	31.350	31.730	24.275	3,300,900
2013-09-24	30.950	31.810	30.870	31.420	24.038	4,459,400
2013-09-23	31.000	31.020	30.690	30.910	23.648	3,603,300
2013-09-20	31.220	31.690	31.000	31.020	23.732	6,281,000
2013-09-19	31.880	31.970	31.020	31.140	23.824	6,681,900
2013-09-18	32.260	32.600	31.930	31.950	24.444	6,640,500
2013-09-17	31.900	32.320	31.870	32.300	24.711	3,400,700
2013-09-16	32.010	32.160	31.790	31.880	24.390	2,926,600
2013-09-13	31.580	31.700	31.370	31.620	24.191	1,956,600
2013-09-12	31.930	32.000	31.480	31.530	24.122	3,012,600
2013-09-11	31.760	31.940	31.570	31.910	24.413	2,122,300

← NewerPage 55 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.