Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	21.830	21.950	21.290	21.660	16.106	8,470,500
2012-04-02	21.210	22.370	21.070	21.950	16.322	13,622,500
2012-03-30	21.330	21.340	20.870	21.080	15.675	4,161,300
2012-03-29	21.060	21.150	20.650	21.030	15.637	7,398,700
2012-03-28	21.440	21.740	20.830	21.350	15.875	9,473,900
2012-03-27	22.140	22.140	21.490	21.500	15.987	5,118,900
2012-03-26	21.680	22.040	21.540	22.010	16.366	6,605,300
2012-03-23	21.440	21.540	21.170	21.410	15.920	6,924,400
2012-03-22	21.750	21.920	21.130	21.300	15.838	12,812,300
2012-03-21	22.930	23.290	21.930	22.020	16.374	35,275,200
2012-03-20	21.500	21.750	21.210	21.710	16.143	4,593,100
2012-03-19	21.820	22.000	21.570	21.700	16.136	6,779,000
2012-03-16	21.710	21.870	21.460	21.830	16.232	8,730,700
2012-03-15	20.830	21.830	20.760	21.690	16.128	10,215,500
2012-03-14	20.800	21.150	20.620	20.800	15.466	6,322,600
2012-03-13	20.210	20.900	20.150	20.860	15.511	6,565,500
2012-03-12	20.040	20.200	19.670	20.050	14.909	5,087,800
2012-03-09	19.870	20.370	19.840	20.070	14.924	7,009,200
2012-03-08	19.690	19.950	19.340	19.920	14.812	7,963,200
2012-03-07	19.480	19.630	19.300	19.490	14.492	6,139,900
2012-03-06	19.900	19.970	19.270	19.350	14.388	9,779,900
2012-03-05	20.360	20.430	20.050	20.130	14.968	5,894,500
2012-03-02	20.530	20.840	20.310	20.420	15.184	5,718,000
2012-03-01	20.690	20.970	20.510	20.660	15.362	7,460,400
2012-02-29	20.680	20.930	20.460	20.710	15.325	8,582,100
2012-02-28	20.500	20.680	20.300	20.630	15.266	7,708,600
2012-02-27	20.220	20.580	20.080	20.490	15.162	5,700,800
2012-02-24	20.710	20.750	20.380	20.480	15.155	5,228,900
2012-02-23	20.230	20.860	20.230	20.600	15.244	8,027,100
2012-02-22	20.860	21.000	20.100	20.110	14.881	14,165,700
2012-02-21	21.820	21.820	20.810	20.960	15.510	12,863,900
2012-02-17	21.410	21.770	20.900	21.650	16.021	16,535,900
2012-02-16	20.190	21.280	20.130	21.190	15.680	12,799,100
2012-02-15	20.790	20.950	20.170	20.270	15.000	13,894,300
2012-02-14	20.060	20.200	19.500	19.810	14.659	9,682,500
2012-02-13	20.240	20.320	19.980	20.230	14.970	6,349,700
2012-02-10	20.120	20.210	19.850	19.900	14.726	8,124,900
2012-02-09	20.730	21.100	20.130	20.420	15.111	11,999,600
2012-02-08	19.400	21.120	19.400	20.580	15.229	30,904,200
2012-02-07	19.220	19.400	18.920	19.120	14.149	9,998,000
2012-02-06	19.210	19.340	19.000	19.330	14.304	8,199,200
2012-02-03	18.880	19.490	18.880	19.370	14.334	7,605,900
2012-02-02	18.380	18.740	18.300	18.520	13.705	5,351,300
2012-02-01	17.710	18.410	17.690	18.210	13.475	7,365,500
2012-01-31	17.600	17.750	17.390	17.520	12.965	5,194,900
2012-01-30	17.320	17.570	17.170	17.460	12.920	5,483,600
2012-01-27	17.250	17.660	17.150	17.570	13.002	7,642,900
2012-01-26	18.290	18.390	17.480	17.560	12.994	13,593,100
2012-01-25	18.500	18.560	18.020	18.200	13.468	8,725,400
2012-01-24	18.380	18.730	18.250	18.600	13.764	4,893,100
2012-01-23	18.560	19.370	18.520	18.630	13.786	7,516,900
2012-01-20	18.370	18.930	18.320	18.530	13.712	8,622,600
2012-01-19	18.270	18.660	18.230	18.340	13.571	6,106,300
2012-01-18	17.510	18.150	17.260	18.110	13.401	7,464,200
2012-01-17	18.140	18.220	17.490	17.650	13.061	5,609,600
2012-01-13	17.890	17.890	17.390	17.820	13.187	6,612,200
2012-01-12	18.010	18.220	17.730	18.210	13.475	5,435,800
2012-01-11	17.490	18.000	17.360	17.890	13.238	7,735,600
2012-01-10	16.960	17.780	16.960	17.650	13.061	9,638,900
2012-01-09	16.810	16.870	16.460	16.690	12.350	11,092,200

← NewerPage 62 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.