Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	31.900	32.040	31.660	31.750	24.291	2,756,500
2013-09-09	30.950	31.660	30.940	31.640	24.206	3,494,300
2013-09-06	30.980	31.140	30.380	30.870	23.617	3,755,200
2013-09-05	30.540	30.830	30.510	30.740	23.518	2,139,000
2013-09-04	30.230	30.820	30.170	30.560	23.380	2,713,400
2013-09-03	30.100	30.680	29.930	30.200	23.105	4,216,100
2013-08-30	29.970	29.970	29.450	29.600	22.646	2,701,300
2013-08-29	29.540	30.250	29.370	29.940	22.906	2,757,700
2013-08-28	29.660	30.000	29.400	29.770	22.661	3,601,700
2013-08-27	29.990	30.030	29.650	29.670	22.585	6,411,900
2013-08-26	30.630	30.770	30.350	30.550	23.255	2,267,300
2013-08-23	30.740	30.790	30.430	30.650	23.331	1,904,800
2013-08-22	30.500	30.880	30.310	30.670	23.346	2,278,400
2013-08-21	30.480	30.780	30.180	30.420	23.156	3,464,800
2013-08-20	30.450	30.750	30.090	30.550	23.255	2,869,200
2013-08-19	30.760	30.800	30.410	30.450	23.179	3,463,600
2013-08-16	30.800	31.160	30.610	30.840	23.475	4,141,700
2013-08-15	30.900	31.100	30.680	30.930	23.544	2,998,900
2013-08-14	31.460	31.580	31.190	31.260	23.795	2,726,800
2013-08-13	31.230	31.630	30.850	31.500	23.978	2,714,800
2013-08-12	31.060	31.230	30.760	31.040	23.628	3,017,700
2013-08-09	31.250	31.490	31.110	31.310	23.833	2,282,800
2013-08-08	31.580	31.870	30.800	31.310	23.833	5,985,200
2013-08-07	31.440	31.620	31.130	31.360	23.871	2,917,900
2013-08-06	31.780	31.870	31.320	31.620	24.069	5,015,300
2013-08-05	31.980	32.210	31.720	31.880	24.267	3,431,900
2013-08-02	31.960	32.090	31.700	32.030	24.381	4,380,700
2013-08-01	31.210	32.090	31.210	31.940	24.313	5,130,500
2013-07-31	30.580	31.140	30.530	30.860	23.491	6,127,000
2013-07-30	30.790	31.590	30.210	30.560	23.262	8,378,900
2013-07-29	30.900	31.090	30.630	30.780	23.430	7,946,100
2013-07-26	31.140	31.410	30.920	31.360	23.871	2,871,300
2013-07-25	31.210	31.410	30.880	31.410	23.909	2,988,500
2013-07-24	31.710	31.790	31.150	31.210	23.757	4,154,000
2013-07-23	32.290	32.330	31.500	31.570	24.031	2,861,700
2013-07-22	31.740	32.140	31.610	32.110	24.442	3,027,500
2013-07-19	32.000	32.000	31.360	31.740	24.161	4,654,500
2013-07-18	31.670	32.010	31.550	31.930	24.305	5,869,400
2013-07-17	31.950	32.050	31.440	31.650	24.092	4,505,100
2013-07-16	32.050	32.150	31.520	31.800	24.206	2,162,800
2013-07-15	31.940	32.180	31.740	32.000	24.358	3,574,300
2013-07-12	31.800	32.230	31.760	32.210	24.518	3,250,000
2013-07-11	32.090	32.120	31.460	31.810	24.214	4,407,700
2013-07-10	31.510	31.820	31.370	31.770	24.183	5,025,300
2013-07-09	31.720	31.800	31.130	31.550	24.016	6,455,300
2013-07-08	31.530	31.680	31.270	31.440	23.932	4,185,100
2013-07-05	30.670	31.370	30.550	31.360	23.871	3,056,200
2013-07-03	30.690	30.700	29.960	30.290	23.057	6,870,800
2013-07-02	31.280	31.490	30.800	30.910	23.529	3,711,800
2013-07-01	31.200	31.480	31.040	31.200	23.750	4,051,500
2013-06-28	31.100	31.130	30.700	30.920	23.536	7,188,300
2013-06-27	30.270	31.350	30.270	31.230	23.772	7,679,100
2013-06-26	30.530	30.800	29.670	29.990	22.828	12,080,400
2013-06-25	28.930	29.570	28.780	29.180	22.212	9,082,500
2013-06-24	28.900	28.930	28.040	28.660	21.816	6,103,700
2013-06-21	29.900	29.990	29.080	29.370	22.357	9,539,900
2013-06-20	29.330	30.190	29.170	29.660	22.577	6,975,100
2013-06-19	30.130	30.280	29.570	29.690	22.600	6,482,200
2013-06-18	29.800	30.350	29.750	30.350	23.102	2,875,400
2013-06-17	29.560	29.980	29.520	29.720	22.623	4,629,700

← NewerPage 56 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.