Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	19.270	19.530	19.270	19.350	14.552	5,721,000
2012-09-21	19.450	19.530	19.230	19.390	14.582	8,435,200
2012-09-20	19.440	19.470	19.140	19.250	14.476	7,208,000
2012-09-19	19.800	19.980	19.650	19.670	14.792	4,412,300
2012-09-18	19.930	20.000	19.560	19.680	14.800	7,071,800
2012-09-17	20.240	20.330	19.910	20.020	15.055	4,635,200
2012-09-14	20.000	20.690	19.960	20.340	15.296	9,032,900
2012-09-13	19.320	19.990	18.960	19.910	14.973	11,524,800
2012-09-12	19.370	19.560	19.270	19.330	14.536	7,233,400
2012-09-11	19.100	19.300	19.060	19.220	14.454	5,892,800
2012-09-10	19.350	19.470	19.020	19.040	14.318	7,935,200
2012-09-07	18.770	19.640	18.750	19.470	14.642	10,917,900
2012-09-06	18.200	18.840	18.150	18.620	14.003	9,080,400
2012-09-05	18.110	18.450	18.030	18.050	13.574	11,341,100
2012-09-04	17.890	18.040	17.640	17.700	13.311	6,679,600
2012-08-31	17.880	18.070	17.770	17.930	13.484	6,101,500
2012-08-30	17.580	17.850	17.420	17.750	13.348	5,588,600
2012-08-29	17.780	17.910	17.690	17.810	13.318	4,185,500
2012-08-28	17.840	18.150	17.800	17.800	13.311	3,748,100
2012-08-27	18.200	18.230	17.900	17.940	13.415	3,684,900
2012-08-24	17.910	18.220	17.900	18.150	13.572	4,011,200
2012-08-23	18.170	18.340	17.990	18.010	13.468	3,907,800
2012-08-22	18.450	18.650	18.120	18.230	13.632	6,377,200
2012-08-21	18.200	18.740	18.130	18.550	13.872	11,851,700
2012-08-20	17.610	18.150	17.610	18.120	13.550	7,399,600
2012-08-17	17.800	17.950	17.640	17.710	13.243	4,317,100
2012-08-16	17.520	17.880	17.500	17.780	13.296	6,148,800
2012-08-15	17.240	17.590	17.150	17.540	13.116	4,302,600
2012-08-14	17.290	17.540	17.170	17.280	12.922	5,578,900
2012-08-13	17.330	17.560	17.260	17.360	12.982	4,236,600
2012-08-10	17.150	17.480	17.110	17.410	13.019	4,728,700
2012-08-09	17.090	17.570	17.070	17.300	12.937	5,428,000
2012-08-08	17.080	17.240	17.030	17.070	12.765	6,973,800
2012-08-07	17.260	17.590	17.140	17.160	12.832	8,094,400
2012-08-06	16.980	17.370	16.960	17.120	12.802	8,046,400
2012-08-03	16.450	17.030	16.450	16.910	12.645	10,376,900
2012-08-02	15.780	16.900	15.650	16.160	12.084	12,547,900
2012-08-01	16.660	16.890	16.250	16.320	12.204	9,313,900
2012-07-31	16.350	16.560	16.240	16.450	12.301	9,082,900
2012-07-30	16.400	16.620	16.270	16.380	12.249	7,338,900
2012-07-27	16.370	16.570	16.180	16.450	12.301	8,527,400
2012-07-26	16.330	16.390	16.000	16.160	12.084	7,037,600
2012-07-25	16.030	16.170	15.860	15.970	11.942	6,511,000
2012-07-24	16.070	16.150	15.660	15.930	11.912	5,121,700
2012-07-23	15.950	16.150	15.650	16.080	12.025	8,292,600
2012-07-20	16.690	16.700	16.220	16.270	12.167	5,820,300
2012-07-19	16.880	16.950	16.680	16.860	12.608	5,032,900
2012-07-18	16.730	17.090	16.690	16.880	12.623	6,893,900
2012-07-17	16.620	16.840	16.120	16.840	12.593	9,526,100
2012-07-16	16.740	16.820	16.410	16.550	12.376	3,329,700
2012-07-13	16.440	16.940	16.400	16.880	12.623	4,996,800
2012-07-12	16.520	16.550	16.140	16.360	12.234	7,254,300
2012-07-11	16.680	16.850	16.570	16.700	12.488	5,241,200
2012-07-10	16.950	17.160	16.590	16.690	12.481	6,387,800
2012-07-09	16.970	17.000	16.610	16.820	12.578	3,911,900
2012-07-06	17.020	17.050	16.700	17.010	12.720	5,850,000
2012-07-05	17.580	17.650	17.240	17.260	12.907	4,456,500
2012-07-03	17.460	17.970	17.380	17.790	13.303	3,236,100
2012-07-02	17.700	17.840	17.250	17.450	13.049	4,632,800
2012-06-29	17.450	17.640	17.330	17.630	13.184	6,109,500

← NewerPage 60 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.