Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	24.280	24.280	23.350	23.470	17.173	8,251,600
2011-07-15	25.060	25.070	24.170	24.380	17.839	7,655,300
2011-07-14	25.230	25.710	24.880	24.880	18.205	8,286,600
2011-07-13	25.740	26.090	25.450	25.600	18.731	4,890,600
2011-07-12	24.980	25.830	24.880	25.560	18.702	6,906,100
2011-07-11	25.840	25.910	25.020	25.100	18.366	5,065,500
2011-07-08	26.510	26.660	26.050	26.270	19.222	4,267,200
2011-07-07	26.880	27.050	26.680	27.030	19.778	4,085,900
2011-07-06	26.340	26.550	26.070	26.510	19.397	4,406,100
2011-07-05	26.930	27.030	26.270	26.510	19.397	4,253,100
2011-07-01	26.400	27.120	26.320	27.050	19.792	4,612,600
2011-06-30	26.120	26.460	25.900	26.370	19.295	4,584,500
2011-06-29	25.630	26.080	25.560	26.010	19.031	7,042,800
2011-06-28	24.940	25.490	24.940	25.400	18.585	4,321,400
2011-06-27	24.720	24.910	24.500	24.750	18.110	6,943,200
2011-06-24	24.400	24.720	23.940	24.720	18.088	7,974,600
2011-06-23	24.160	24.480	23.800	24.350	17.817	5,005,400
2011-06-22	24.760	25.060	24.610	24.620	18.014	3,756,700
2011-06-21	24.450	25.020	24.420	24.910	18.227	5,428,300
2011-06-20	24.360	24.630	24.200	24.270	17.758	3,745,900
2011-06-17	24.440	24.850	24.220	24.440	17.883	5,575,800
2011-06-16	23.770	24.310	23.760	24.110	17.641	4,014,600
2011-06-15	24.660	24.660	23.690	23.810	17.422	5,913,600
2011-06-14	24.820	25.210	24.750	25.010	18.300	4,027,300
2011-06-13	24.420	24.720	24.150	24.480	17.912	3,892,100
2011-06-10	24.440	24.560	23.960	24.260	17.751	3,446,800
2011-06-09	24.510	24.830	24.250	24.650	18.036	2,789,900
2011-06-08	24.680	24.740	24.360	24.420	17.868	3,585,000
2011-06-07	25.080	25.210	24.740	24.760	18.117	3,024,900
2011-06-06	25.360	25.550	24.830	24.910	18.227	4,017,600
2011-06-03	25.320	25.820	25.260	25.430	18.607	3,708,700
2011-06-02	25.700	26.020	25.530	25.840	18.907	2,954,500
2011-06-01	26.450	26.520	25.590	25.640	18.761	5,344,400
2011-05-31	26.890	26.930	26.440	26.650	19.500	3,413,400
2011-05-27	26.480	26.710	26.360	26.530	19.412	2,481,200
2011-05-26	26.160	26.590	26.090	26.380	19.229	2,881,700
2011-05-25	26.250	26.610	26.110	26.380	19.229	3,541,300
2011-05-24	26.680	26.780	26.230	26.410	19.251	3,063,600
2011-05-23	26.780	26.890	26.470	26.540	19.346	3,383,700
2011-05-20	27.280	27.410	26.930	27.090	19.747	4,583,300
2011-05-19	27.560	27.610	27.150	27.490	20.038	3,259,900
2011-05-18	27.400	27.590	27.250	27.530	20.067	3,441,100
2011-05-17	27.470	27.530	26.930	27.400	19.973	4,097,300
2011-05-16	27.400	28.060	27.400	27.650	20.155	3,294,000
2011-05-13	28.040	28.090	27.550	27.570	20.096	3,964,000
2011-05-12	27.790	28.050	27.300	27.950	20.373	5,065,500
2011-05-11	27.580	28.150	27.270	27.560	20.089	4,179,100
2011-05-10	27.120	27.790	26.970	27.600	20.118	4,264,800
2011-05-09	27.420	27.530	26.900	26.940	19.637	4,393,300
2011-05-06	27.560	27.970	27.250	27.480	20.031	4,063,800
2011-05-05	27.800	27.860	27.060	27.100	19.754	6,384,800
2011-05-04	28.590	28.630	27.790	28.050	20.446	4,746,500
2011-05-03	28.820	29.590	28.250	28.580	20.833	7,780,500
2011-05-02	29.230	29.270	28.710	28.820	21.008	4,281,000
2011-04-29	28.880	29.000	28.430	28.970	21.117	3,972,900
2011-04-28	28.010	29.100	28.010	28.930	21.088	6,588,800
2011-04-27	27.710	28.070	27.480	28.000	20.410	3,652,500
2011-04-26	27.360	27.600	27.280	27.510	20.053	3,800,000
2011-04-25	27.330	27.410	27.030	27.160	19.798	2,905,500
2011-04-21	27.320	27.730	27.130	27.540	20.075	3,970,700

← NewerPage 65 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.