Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	16.690	16.750	16.330	16.370	12.114	11,505,100
2012-01-05	16.380	16.880	16.160	16.700	12.358	8,702,000
2012-01-04	16.620	16.670	16.340	16.560	12.254	7,204,200
2012-01-03	16.680	16.950	16.670	16.810	12.439	6,250,100
2011-12-30	16.300	16.410	16.230	16.250	12.025	2,858,800
2011-12-29	16.090	16.450	16.040	16.390	12.128	2,942,700
2011-12-28	16.360	16.360	15.970	16.070	11.892	4,535,200
2011-12-27	16.710	16.850	16.330	16.350	12.099	4,843,100
2011-12-23	16.740	16.900	16.450	16.800	12.432	3,276,300
2011-12-22	16.330	16.680	16.250	16.620	12.299	4,477,500
2011-12-21	15.900	16.400	15.780	16.260	12.032	7,362,800
2011-12-20	15.370	16.000	15.320	15.910	11.773	8,623,000
2011-12-19	15.700	15.870	14.950	14.960	11.070	10,824,800
2011-12-16	16.100	16.240	15.550	15.660	11.588	13,341,700
2011-12-15	16.660	16.730	15.960	15.970	11.818	7,179,400
2011-12-14	16.000	16.560	15.910	16.220	12.003	7,614,400
2011-12-13	16.630	17.070	15.840	16.120	11.929	10,726,200
2011-12-12	17.120	17.120	16.360	16.520	12.225	9,162,900
2011-12-09	17.120	17.590	17.120	17.490	12.942	8,006,400
2011-12-08	18.510	18.520	17.080	17.200	12.728	14,289,800
2011-12-07	18.320	18.820	18.040	18.730	13.860	6,002,600
2011-12-06	18.390	18.700	18.210	18.520	13.705	5,249,400
2011-12-05	18.400	18.900	18.260	18.500	13.690	6,034,100
2011-12-02	18.070	18.400	17.900	17.910	13.253	6,469,400
2011-12-01	17.540	17.960	17.370	17.870	13.224	5,670,800
2011-11-30	17.120	17.770	17.010	17.760	13.142	8,787,200
2011-11-29	16.380	16.720	16.150	16.390	12.128	6,724,600
2011-11-28	16.080	16.490	16.080	16.440	12.091	6,853,300
2011-11-25	15.550	15.960	15.430	15.460	11.371	3,225,800
2011-11-23	16.090	16.130	15.500	15.660	11.518	7,468,100
2011-11-22	16.550	16.750	16.270	16.360	12.033	5,871,700
2011-11-21	16.890	16.890	16.300	16.650	12.246	6,538,100
2011-11-18	17.330	17.570	16.990	17.270	12.702	6,612,100
2011-11-17	17.610	17.640	17.000	17.210	12.658	10,667,400
2011-11-16	17.370	18.020	17.280	17.590	12.937	9,901,800
2011-11-15	17.390	17.960	17.260	17.700	13.018	8,819,400
2011-11-14	17.400	17.580	17.210	17.530	12.893	6,979,500
2011-11-11	17.450	17.800	17.400	17.590	12.937	9,660,400
2011-11-10	17.430	17.460	16.760	17.100	12.577	7,074,600
2011-11-09	17.320	17.670	17.000	17.040	12.533	9,851,800
2011-11-08	18.060	18.220	17.500	17.950	13.202	8,679,100
2011-11-07	17.670	17.960	17.400	17.870	13.143	6,458,800
2011-11-04	17.850	18.020	17.500	17.830	13.114	5,979,200
2011-11-03	18.400	18.450	17.080	17.900	13.165	17,148,800
2011-11-02	18.760	19.340	18.540	18.990	13.967	7,992,700
2011-11-01	17.980	18.750	17.800	18.210	13.393	13,862,000
2011-10-31	19.830	19.850	19.230	19.250	14.158	9,295,000
2011-10-28	20.050	20.720	19.910	20.260	14.901	6,612,700
2011-10-27	19.410	20.470	19.370	20.270	14.908	12,776,800
2011-10-26	18.350	18.650	17.670	18.540	13.636	12,137,400
2011-10-25	18.960	19.020	17.860	17.950	13.202	12,992,700
2011-10-24	19.250	19.460	19.050	19.190	14.114	10,859,400
2011-10-21	19.110	19.600	18.750	19.190	14.114	8,080,600
2011-10-20	18.300	18.860	17.950	18.790	13.820	7,259,600
2011-10-19	18.630	19.450	18.200	18.360	13.504	8,791,900
2011-10-18	17.940	18.990	17.520	18.760	13.798	10,496,200
2011-10-17	18.270	18.290	17.700	17.760	13.062	5,778,700
2011-10-14	18.540	18.880	18.030	18.470	13.584	6,548,700
2011-10-13	18.220	18.300	17.600	17.960	13.209	7,152,700
2011-10-12	18.170	19.080	18.140	18.450	13.570	9,935,200

← NewerPage 63 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.