Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	17.550	18.270	17.320	17.900	13.165	11,073,100
2011-10-10	17.470	18.080	17.460	17.790	13.084	6,368,100
2011-10-07	17.750	17.990	16.840	16.960	12.474	9,891,900
2011-10-06	16.750	18.350	16.410	17.660	12.989	14,413,700
2011-10-05	15.950	17.060	15.610	16.950	12.466	11,865,600
2011-10-04	14.620	15.910	14.560	15.880	11.680	13,400,000
2011-10-03	15.820	16.390	14.890	14.920	10.973	9,524,500
2011-09-30	16.680	16.840	16.140	16.140	11.871	9,855,900
2011-09-29	16.360	17.140	16.330	17.110	12.584	11,006,900
2011-09-28	16.630	16.870	15.800	15.820	11.635	12,085,100
2011-09-27	17.090	17.500	16.460	16.570	12.187	11,032,300
2011-09-26	16.400	16.740	15.980	16.580	12.194	10,584,500
2011-09-23	15.860	16.250	15.820	16.070	11.819	8,238,900
2011-09-22	15.900	16.240	15.480	15.990	11.760	21,078,100
2011-09-21	18.080	18.240	16.550	16.570	12.187	10,691,200
2011-09-20	18.450	18.610	17.910	17.930	13.187	5,477,900
2011-09-19	18.370	18.520	17.870	18.320	13.474	6,035,300
2011-09-16	19.180	19.350	18.650	18.940	13.930	7,739,100
2011-09-15	18.570	18.970	18.330	18.920	13.915	8,883,600
2011-09-14	18.070	18.580	17.570	18.180	13.371	11,989,000
2011-09-13	17.210	17.590	16.880	17.350	12.761	7,210,300
2011-09-12	16.280	17.260	16.260	17.180	12.636	8,935,000
2011-09-09	16.970	17.120	16.480	16.640	12.238	9,704,600
2011-09-08	17.540	17.830	17.200	17.300	12.724	5,874,900
2011-09-07	17.240	17.950	17.010	17.830	13.114	7,266,400
2011-09-06	16.470	16.810	16.300	16.710	12.290	9,798,900
2011-09-02	17.660	18.030	17.180	17.230	12.672	8,010,300
2011-09-01	19.150	19.210	18.220	18.300	13.459	7,885,300
2011-08-31	19.400	19.610	18.820	19.140	14.077	7,474,400
2011-08-30	18.910	19.450	18.600	19.260	14.165	12,715,200
2011-08-29	17.760	19.420	17.720	19.420	14.210	11,647,300
2011-08-26	16.930	17.390	16.430	17.190	12.578	9,471,900
2011-08-25	17.950	18.080	16.700	16.950	12.402	10,344,600
2011-08-24	16.860	17.490	16.590	17.460	12.775	13,081,500
2011-08-23	17.160	17.300	16.260	16.860	12.336	18,482,800
2011-08-22	18.340	18.350	16.960	17.040	12.468	10,742,700
2011-08-19	17.970	18.850	17.710	17.720	12.966	7,388,200
2011-08-18	19.260	19.340	18.100	18.250	13.354	11,901,600
2011-08-17	20.330	20.640	19.890	20.200	14.780	4,391,300
2011-08-16	20.330	20.750	19.960	20.250	14.817	5,366,400
2011-08-15	20.200	20.800	20.160	20.700	15.146	5,300,000
2011-08-12	20.600	20.790	19.670	19.870	14.539	7,037,500
2011-08-11	18.550	20.500	18.240	20.190	14.773	10,709,000
2011-08-10	19.660	19.770	18.100	18.150	13.280	15,987,100
2011-08-09	18.220	20.410	17.980	20.380	14.912	16,656,600
2011-08-08	19.870	20.310	17.300	17.640	12.907	18,435,400
2011-08-05	21.220	21.410	19.880	20.570	15.051	12,050,100
2011-08-04	21.900	22.190	20.830	20.940	15.322	10,891,900
2011-08-03	22.140	22.390	21.570	22.340	16.346	9,120,900
2011-08-02	22.680	22.920	21.850	21.900	16.024	7,856,700
2011-08-01	23.780	23.810	22.840	23.000	16.829	5,390,700
2011-07-29	23.110	23.600	23.050	23.420	17.136	5,588,200
2011-07-28	23.060	23.670	23.060	23.380	17.107	6,100,800
2011-07-27	23.450	23.620	23.070	23.080	16.888	5,398,600
2011-07-26	23.720	23.960	23.550	23.610	17.275	4,904,900
2011-07-25	23.490	23.860	23.380	23.680	17.327	5,551,400
2011-07-22	24.240	24.300	23.760	23.870	17.466	4,855,500
2011-07-21	24.120	24.490	24.080	24.170	17.685	7,460,200
2011-07-20	23.830	24.170	23.760	23.900	17.488	4,847,400
2011-07-19	23.740	23.900	23.500	23.740	17.371	4,909,200

← NewerPage 64 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.