Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	16.730	17.000	16.560	16.960	12.683	5,137,600
2012-06-27	16.590	16.990	16.490	16.940	12.668	3,768,500
2012-06-26	16.440	16.640	16.300	16.530	12.361	4,686,100
2012-06-25	16.790	16.790	16.290	16.350	12.226	5,001,000
2012-06-22	16.870	17.070	16.770	17.020	12.727	4,794,600
2012-06-21	17.410	17.570	16.720	16.750	12.526	4,307,800
2012-06-20	17.270	17.570	17.170	17.360	12.982	4,872,700
2012-06-19	16.830	17.340	16.830	17.270	12.914	4,157,400
2012-06-18	16.820	16.930	16.600	16.680	12.473	5,345,300
2012-06-15	17.020	17.020	16.780	17.010	12.720	5,528,800
2012-06-14	16.830	17.040	16.740	16.880	12.623	4,789,300
2012-06-13	16.880	17.140	16.670	16.760	12.533	4,354,800
2012-06-12	16.740	17.050	16.740	16.990	12.705	4,789,600
2012-06-11	17.470	17.520	16.660	16.690	12.481	4,342,900
2012-06-08	17.150	17.240	16.910	17.170	12.840	5,880,400
2012-06-07	17.440	17.770	17.230	17.290	12.929	9,778,000
2012-06-06	16.470	17.190	16.420	17.160	12.832	7,782,000
2012-06-05	16.030	16.470	16.020	16.290	12.182	4,731,500
2012-06-04	16.300	16.390	16.020	16.100	12.040	4,550,900
2012-06-01	16.330	16.490	16.160	16.180	12.099	7,844,300
2012-05-31	16.970	17.000	16.540	16.820	12.578	7,300,400
2012-05-30	17.360	17.360	16.920	16.930	12.660	6,340,100
2012-05-29	17.380	17.730	17.360	17.730	13.184	5,146,900
2012-05-25	17.140	17.470	17.070	17.330	12.886	5,570,000
2012-05-24	17.330	17.380	16.950	17.240	12.819	4,745,300
2012-05-23	16.900	17.350	16.740	17.260	12.834	6,500,000
2012-05-22	17.280	17.480	16.950	17.100	12.715	8,109,300
2012-05-21	16.920	17.300	16.620	17.190	12.782	6,689,700
2012-05-18	17.330	17.480	16.680	17.070	12.693	15,766,400
2012-05-17	18.230	18.240	17.300	17.300	12.864	12,277,400
2012-05-16	19.100	19.200	18.240	18.260	13.578	10,871,600
2012-05-15	19.280	19.400	18.830	18.900	14.054	10,582,300
2012-05-14	19.430	19.520	19.050	19.090	14.195	7,527,700
2012-05-11	19.390	19.940	19.280	19.730	14.671	5,372,000
2012-05-10	19.940	20.190	19.700	19.750	14.686	5,237,800
2012-05-09	19.390	19.930	19.260	19.720	14.663	8,844,100
2012-05-08	19.500	19.740	19.270	19.700	14.648	5,875,100
2012-05-07	19.540	19.810	19.290	19.670	14.626	4,621,700
2012-05-04	19.790	19.840	19.310	19.660	14.619	6,425,500
2012-05-03	20.350	20.620	19.700	19.930	14.819	9,043,600
2012-05-02	20.700	20.720	20.260	20.430	15.191	4,513,000
2012-05-01	20.540	21.170	20.410	20.860	15.511	5,375,100
2012-04-30	20.660	20.700	20.360	20.550	15.281	2,546,500
2012-04-27	20.890	20.940	20.500	20.770	15.444	3,962,100
2012-04-26	20.630	20.860	20.500	20.780	15.452	5,224,200
2012-04-25	20.620	20.840	20.300	20.750	15.429	4,732,900
2012-04-24	20.190	20.570	20.120	20.370	15.147	4,030,000
2012-04-23	19.650	20.170	19.580	20.140	14.976	5,010,000
2012-04-20	20.240	20.330	19.980	20.040	14.901	5,135,800
2012-04-19	20.100	20.200	19.820	20.070	14.924	5,055,600
2012-04-18	20.290	20.340	19.980	20.060	14.916	5,645,900
2012-04-17	20.330	20.680	20.210	20.540	15.273	4,037,300
2012-04-16	20.390	20.390	19.780	20.100	14.946	5,225,000
2012-04-13	20.440	20.500	20.030	20.150	14.983	5,246,300
2012-04-12	20.110	20.620	20.000	20.570	15.295	4,237,500
2012-04-11	20.110	20.320	19.840	19.950	14.834	4,776,000
2012-04-10	20.370	20.460	19.730	19.800	14.723	6,841,300
2012-04-09	20.460	20.630	20.300	20.400	15.169	4,523,600
2012-04-05	21.020	21.190	20.700	21.040	15.645	8,599,800
2012-04-04	21.320	21.400	20.800	21.200	15.764	7,510,900

← NewerPage 61 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.