Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	22.520	22.880	22.420	22.880	17.288	4,291,600
2012-12-19	22.630	22.780	22.490	22.520	17.016	5,911,200
2012-12-18	22.120	22.560	22.100	22.500	17.001	4,076,000
2012-12-17	21.480	22.080	21.390	22.050	16.661	8,104,700
2012-12-14	21.490	21.520	21.110	21.290	16.087	4,041,000
2012-12-13	21.930	22.090	21.470	21.500	16.246	5,029,600
2012-12-12	22.120	22.250	21.900	21.930	16.570	4,413,000
2012-12-11	21.920	22.110	21.770	22.080	16.684	5,052,700
2012-12-10	21.750	21.980	21.660	21.820	16.487	2,445,000
2012-12-07	21.700	21.970	21.630	21.890	16.540	3,406,000
2012-12-06	21.490	21.670	21.380	21.640	16.351	3,876,000
2012-12-05	21.020	21.640	20.920	21.540	16.276	5,469,200
2012-12-04	21.050	21.110	20.810	20.930	15.815	4,208,500
2012-12-03	21.290	21.330	21.090	21.120	15.958	2,810,900
2012-11-30	21.070	21.300	21.010	21.180	16.004	4,110,800
2012-11-29	21.150	21.200	20.920	21.140	15.973	3,673,300
2012-11-28	20.800	21.060	20.540	21.060	15.837	4,343,100
2012-11-27	21.170	21.330	20.850	20.890	15.710	4,001,300
2012-11-26	21.150	21.340	21.000	21.200	15.943	3,184,000
2012-11-23	21.270	21.370	21.130	21.310	16.025	1,369,800
2012-11-21	21.010	21.250	20.840	21.180	15.928	4,642,700
2012-11-20	20.780	21.060	20.590	20.950	15.755	3,177,400
2012-11-19	20.720	20.950	20.540	20.860	15.687	4,820,200
2012-11-16	20.420	20.480	20.120	20.360	15.311	5,647,900
2012-11-15	20.290	20.750	20.220	20.440	15.371	6,923,600
2012-11-14	20.650	20.740	20.140	20.230	15.213	4,710,300
2012-11-13	20.640	20.990	20.510	20.550	15.454	4,446,300
2012-11-12	20.960	20.980	20.680	20.890	15.710	4,680,500
2012-11-09	20.460	21.020	20.310	20.810	15.649	5,939,700
2012-11-08	20.860	21.240	20.440	20.440	15.371	5,425,600
2012-11-07	21.320	21.330	20.760	20.780	15.627	7,960,400
2012-11-06	21.500	21.910	21.480	21.720	16.334	5,286,300
2012-11-05	21.250	21.520	20.980	21.440	16.123	4,877,900
2012-11-02	21.410	22.100	20.850	21.260	15.988	12,750,400
2012-11-01	21.870	22.200	21.730	21.920	16.484	7,059,900
2012-10-31	21.500	21.850	21.280	21.710	16.326	7,283,500
2012-10-26	22.420	22.420	21.580	21.710	16.326	10,027,300
2012-10-25	22.430	22.670	22.090	22.480	16.905	7,156,700
2012-10-24	22.110	22.400	21.950	22.090	16.612	6,560,200
2012-10-23	21.620	21.940	21.480	21.850	16.432	7,263,200
2012-10-22	22.070	22.210	21.700	22.070	16.597	4,624,100
2012-10-19	22.480	22.520	21.890	22.080	16.605	8,601,900
2012-10-18	22.020	22.630	22.010	22.520	16.935	9,632,300
2012-10-17	21.920	22.240	21.820	22.090	16.612	7,697,500
2012-10-16	21.750	22.050	21.650	21.900	16.469	7,107,600
2012-10-15	21.470	21.590	21.280	21.560	16.213	4,573,000
2012-10-12	21.340	21.550	21.070	21.330	16.041	7,260,000
2012-10-11	21.310	21.690	21.160	21.500	16.168	8,768,500
2012-10-10	21.000	21.200	20.870	21.020	15.807	8,741,400
2012-10-09	21.300	21.410	20.900	20.980	15.777	8,054,400
2012-10-08	21.030	21.360	20.940	21.290	16.010	5,614,400
2012-10-05	21.020	21.680	21.020	21.200	15.943	17,406,600
2012-10-04	19.950	20.780	19.950	20.750	15.604	12,944,200
2012-10-03	19.720	19.870	19.570	19.850	14.928	6,372,400
2012-10-02	19.540	19.710	19.450	19.690	14.807	7,566,300
2012-10-01	19.690	19.990	19.370	19.410	14.597	12,254,400
2012-09-28	19.580	19.900	19.380	19.440	14.619	19,134,600
2012-09-27	19.210	19.450	19.000	19.300	14.514	12,411,700
2012-09-26	18.810	18.880	18.570	18.680	14.048	5,278,100
2012-09-25	19.390	19.490	18.760	18.810	14.145	6,878,900

← NewerPage 59 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.