Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	25.850	26.280	25.850	26.150	19.841	9,929,800
2013-03-19	26.010	26.080	25.380	25.520	19.363	7,374,400
2013-03-18	25.920	26.190	25.680	25.920	19.666	5,262,800
2013-03-15	26.450	26.600	26.160	26.300	19.955	5,838,200
2013-03-14	25.940	26.500	25.870	26.460	20.076	6,739,400
2013-03-13	25.740	25.880	25.570	25.750	19.537	4,431,700
2013-03-12	25.620	25.980	25.570	25.650	19.461	6,816,100
2013-03-11	25.440	25.830	25.160	25.620	19.439	6,010,600
2013-03-08	24.470	25.550	24.460	25.450	19.310	10,335,500
2013-03-07	24.220	24.420	24.030	24.350	18.475	5,965,000
2013-03-06	24.340	24.540	24.200	24.260	18.331	6,982,100
2013-03-05	23.870	24.360	23.800	24.150	18.248	7,170,900
2013-03-04	23.400	23.760	23.250	23.690	17.900	4,919,500
2013-03-01	23.380	23.750	23.110	23.680	17.893	5,255,600
2013-02-28	23.690	23.890	23.560	23.610	17.840	3,818,600
2013-02-27	23.300	23.820	23.170	23.730	17.931	4,444,100
2013-02-26	23.250	23.390	22.640	23.350	17.643	8,921,200
2013-02-25	24.290	24.350	23.020	23.050	17.417	8,918,000
2013-02-22	24.020	24.200	23.910	24.090	18.203	5,103,500
2013-02-21	24.200	24.290	23.580	23.700	17.908	7,830,000
2013-02-20	24.800	24.850	24.300	24.310	18.369	6,051,200
2013-02-19	24.420	24.800	24.280	24.760	18.709	6,628,500
2013-02-15	24.460	24.670	24.140	24.200	18.286	4,463,000
2013-02-14	24.310	24.560	24.210	24.490	18.505	5,069,700
2013-02-13	24.460	24.550	24.340	24.450	18.475	3,636,100
2013-02-12	24.350	24.510	24.210	24.400	18.437	5,725,500
2013-02-11	24.110	24.490	23.950	24.410	18.444	4,127,900
2013-02-08	24.260	24.350	24.040	24.170	18.263	4,077,800
2013-02-07	24.510	24.560	23.890	24.240	18.316	4,743,600
2013-02-06	24.220	24.580	24.040	24.470	18.490	10,501,200
2013-02-05	25.330	25.330	24.220	24.390	18.429	17,253,100
2013-02-04	24.960	24.980	24.550	24.700	18.663	7,888,900
2013-02-01	25.030	25.370	24.790	25.210	19.049	7,584,800
2013-01-31	24.540	24.840	24.250	24.800	18.739	5,564,300
2013-01-30	24.860	24.900	24.530	24.610	18.595	3,941,300
2013-01-29	24.720	25.000	24.620	24.890	18.807	4,968,900
2013-01-28	24.870	25.040	24.730	24.790	18.731	5,303,600
2013-01-25	24.520	24.820	24.340	24.820	18.754	4,208,700
2013-01-24	24.610	24.840	24.290	24.390	18.429	5,582,500
2013-01-23	24.270	24.690	24.080	24.560	18.558	7,500,600
2013-01-22	24.370	24.720	24.140	24.630	18.611	5,815,800
2013-01-18	24.340	24.420	24.170	24.390	18.429	3,595,200
2013-01-17	24.220	24.480	24.160	24.360	18.407	4,376,400
2013-01-16	23.840	24.160	23.720	24.130	18.233	3,718,000
2013-01-15	23.590	23.950	23.510	23.890	18.051	4,007,300
2013-01-14	23.910	23.970	23.550	23.820	17.999	2,534,500
2013-01-11	24.030	24.100	23.740	23.900	18.059	3,476,000
2013-01-10	24.290	24.400	23.850	24.070	18.187	4,206,300
2013-01-09	23.980	24.100	23.750	23.870	18.036	3,456,300
2013-01-08	24.120	24.180	23.540	23.850	18.021	5,874,000
2013-01-07	24.380	24.400	24.090	24.210	18.293	4,484,300
2013-01-04	24.190	24.720	24.070	24.520	18.527	7,401,500
2013-01-03	23.770	24.230	23.610	24.170	18.263	8,742,100
2013-01-02	23.000	23.710	23.000	23.710	17.915	7,350,600
2012-12-31	22.070	22.480	22.000	22.440	16.956	4,979,200
2012-12-28	22.240	22.450	22.140	22.160	16.744	2,821,800
2012-12-27	22.420	22.600	22.150	22.510	17.009	4,875,700
2012-12-26	22.350	22.430	22.230	22.300	16.850	2,484,600
2012-12-24	22.130	22.380	22.130	22.320	16.865	1,199,400
2012-12-21	22.230	22.700	22.060	22.240	16.805	6,894,900

← NewerPage 58 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.