Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	30.020	30.050	29.130	29.200	22.227	4,196,300
2013-06-13	29.380	30.060	29.050	30.050	22.874	4,426,500
2013-06-12	30.030	30.200	29.350	29.430	22.402	4,274,700
2013-06-11	30.260	30.530	29.740	29.760	22.653	4,446,900
2013-06-10	30.610	30.760	30.260	30.740	23.399	4,685,600
2013-06-07	29.680	30.500	29.600	30.500	23.217	5,003,600
2013-06-06	29.020	29.630	28.710	29.490	22.448	5,998,900
2013-06-05	29.660	29.720	28.930	28.990	22.067	5,795,900
2013-06-04	29.920	30.460	29.580	29.730	22.631	4,218,200
2013-06-03	30.800	30.820	29.210	29.920	22.775	9,976,400
2013-05-31	31.200	31.400	30.620	30.630	23.316	4,959,100
2013-05-30	30.810	31.530	30.660	31.430	23.925	5,621,000
2013-05-29	30.260	31.030	30.260	30.810	23.377	4,444,700
2013-05-28	30.720	31.130	30.410	30.630	23.240	3,751,100
2013-05-24	30.130	30.320	29.760	30.240	22.944	3,632,200
2013-05-23	29.920	30.600	29.530	30.380	23.050	5,412,600
2013-05-22	31.020	31.480	30.370	30.640	23.248	8,433,400
2013-05-21	31.110	31.320	30.830	31.020	23.536	6,670,900
2013-05-20	31.060	31.340	30.800	31.100	23.597	4,150,500
2013-05-17	30.980	31.510	30.860	31.160	23.642	5,298,200
2013-05-16	30.680	31.120	30.600	30.790	23.361	6,442,200
2013-05-15	30.440	30.860	30.140	30.830	23.392	5,793,500
2013-05-14	29.950	30.590	29.940	30.590	23.210	5,758,200
2013-05-13	29.960	29.990	29.550	29.890	22.678	3,310,400
2013-05-10	29.480	29.680	29.210	29.660	22.504	3,006,700
2013-05-09	29.700	29.910	29.330	29.470	22.360	4,092,800
2013-05-08	29.230	29.720	29.200	29.700	22.534	4,989,100
2013-05-07	29.230	29.300	29.090	29.290	22.223	5,301,700
2013-05-06	28.840	29.200	28.800	29.030	22.026	6,595,100
2013-05-03	28.810	29.280	28.710	28.800	21.851	7,417,700
2013-05-02	28.000	28.450	27.740	28.440	21.578	5,783,800
2013-05-01	27.810	28.270	27.720	27.760	21.062	5,393,500
2013-04-30	27.150	28.390	26.990	28.090	21.313	12,137,700
2013-04-29	27.220	27.380	27.070	27.210	20.645	5,091,800
2013-04-26	27.570	27.620	27.000	27.120	20.577	5,777,000
2013-04-25	27.910	27.970	27.470	27.560	20.911	7,754,700
2013-04-24	27.400	27.820	27.380	27.780	21.078	4,166,100
2013-04-23	26.900	27.470	26.780	27.400	20.789	7,159,100
2013-04-22	26.900	26.950	26.240	26.670	20.235	5,092,700
2013-04-19	26.710	26.930	26.200	26.840	20.364	6,593,800
2013-04-18	26.970	27.060	26.410	26.530	20.129	6,095,600
2013-04-17	27.010	27.100	26.680	26.990	20.478	8,758,000
2013-04-16	26.690	27.400	26.690	27.370	20.766	5,750,600
2013-04-15	27.410	27.420	26.160	26.310	19.962	7,728,400
2013-04-12	27.250	27.860	27.210	27.490	20.858	6,777,900
2013-04-11	27.400	28.120	27.230	27.380	20.774	15,185,800
2013-04-10	26.320	27.150	26.210	27.020	20.501	9,697,200
2013-04-09	26.150	26.370	26.040	26.160	19.848	6,138,600
2013-04-08	25.150	26.100	25.150	26.080	19.788	8,198,000
2013-04-05	25.220	25.420	24.670	25.170	19.097	10,342,200
2013-04-04	25.030	25.930	24.960	25.850	19.613	9,603,700
2013-04-03	25.510	25.540	24.740	24.820	18.832	6,499,400
2013-04-02	25.630	25.710	25.360	25.550	19.386	4,826,700
2013-04-01	25.840	26.070	25.480	25.580	19.408	3,375,600
2013-03-28	25.910	25.970	25.550	25.800	19.575	4,818,500
2013-03-27	26.010	26.080	25.680	25.950	19.689	3,484,100
2013-03-26	26.170	26.290	25.870	26.250	19.917	4,451,900
2013-03-25	26.600	26.690	25.810	26.010	19.735	9,274,400
2013-03-22	26.130	26.420	25.960	26.400	20.031	5,297,000
2013-03-21	25.990	26.230	25.920	26.000	19.727	6,606,000

← NewerPage 57 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.