Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	26.970	27.380	26.840	27.180	19.812	4,136,600
2011-04-19	26.840	26.950	26.370	26.450	19.280	3,686,300
2011-04-18	26.380	26.910	26.170	26.750	19.499	7,660,700
2011-04-15	26.540	26.890	26.380	26.800	19.535	3,660,900
2011-04-14	26.350	26.520	25.940	26.390	19.236	3,860,200
2011-04-13	27.020	27.080	26.390	26.520	19.331	2,891,200
2011-04-12	27.050	27.200	26.550	26.730	19.484	4,003,900
2011-04-11	27.230	27.630	27.170	27.300	19.900	2,583,400
2011-04-08	27.610	27.840	27.000	27.170	19.805	3,097,400
2011-04-07	27.950	28.100	27.330	27.410	19.980	5,096,100
2011-04-06	27.420	28.000	27.380	27.970	20.388	3,938,600
2011-04-05	27.430	27.530	27.190	27.260	19.870	3,238,900
2011-04-04	27.790	27.970	27.270	27.570	20.096	4,142,600
2011-04-01	27.130	27.810	26.910	27.750	20.228	7,410,800
2011-03-31	26.670	27.020	26.460	26.930	19.630	3,746,800
2011-03-30	26.950	27.090	26.730	26.810	19.542	4,603,900
2011-03-29	26.550	26.820	26.280	26.750	19.499	3,457,500
2011-03-28	26.770	27.330	26.580	26.580	19.375	5,021,300
2011-03-25	26.660	26.920	26.450	26.720	19.477	2,504,900
2011-03-24	26.580	26.700	26.060	26.620	19.404	3,403,800
2011-03-23	26.260	26.460	25.830	26.340	19.200	3,342,500
2011-03-22	26.340	26.850	26.250	26.430	19.265	4,172,400
2011-03-21	26.210	26.630	25.810	26.490	19.309	6,080,500
2011-03-18	25.730	25.900	25.430	25.490	18.580	8,226,400
2011-03-17	25.410	25.560	24.830	25.190	18.362	9,871,900
2011-03-16	25.630	25.820	24.130	24.750	18.041	15,719,100
2011-03-15	25.480	25.850	24.170	25.600	18.660	13,064,300
2011-03-14	27.210	27.280	25.880	26.820	19.550	8,276,200
2011-03-11	27.130	27.730	26.800	27.600	20.118	6,196,000
2011-03-10	27.840	27.950	27.300	27.430	19.994	4,784,400
2011-03-09	28.410	28.520	28.150	28.230	20.578	4,598,700
2011-03-08	28.010	28.590	27.850	28.470	20.752	4,728,800
2011-03-07	28.770	28.960	27.780	27.810	20.271	5,812,000
2011-03-04	28.860	29.000	28.190	28.610	20.855	5,546,300
2011-03-03	28.510	29.110	28.350	28.960	21.110	6,091,100
2011-03-02	28.650	28.710	27.760	27.930	20.359	9,205,800
2011-03-01	29.820	30.090	28.850	28.910	21.073	4,664,800
2011-02-28	29.560	29.800	29.310	29.600	21.576	3,415,200
2011-02-25	29.000	29.450	28.910	29.420	21.445	3,926,800
2011-02-24	29.170	29.440	28.400	28.710	20.855	7,118,400
2011-02-23	29.480	29.800	28.670	29.220	21.225	5,186,600
2011-02-22	30.310	30.490	29.390	29.480	21.414	5,851,700
2011-02-18	30.830	31.080	30.560	30.800	22.373	5,588,700
2011-02-17	29.980	30.860	29.960	30.790	22.365	5,102,000
2011-02-16	29.410	30.240	29.410	30.200	21.937	5,458,600
2011-02-15	29.240	29.600	29.080	29.290	21.276	4,648,600
2011-02-14	29.770	29.880	29.170	29.220	21.225	5,570,900
2011-02-11	29.110	29.890	28.950	29.750	21.610	4,843,200
2011-02-10	29.300	29.440	28.940	29.250	21.247	5,104,600
2011-02-09	29.910	29.920	29.430	29.440	21.385	6,381,000
2011-02-08	29.950	30.180	29.650	30.140	21.893	5,691,600
2011-02-07	29.400	29.930	29.360	29.760	21.617	6,349,400
2011-02-04	28.700	29.390	28.500	29.230	21.232	7,867,200
2011-02-03	28.730	28.900	27.850	28.710	20.855	10,282,200
2011-02-02	28.650	28.780	27.900	27.930	20.288	6,185,900
2011-02-01	28.180	28.920	28.170	28.750	20.884	5,598,500
2011-01-31	27.960	28.070	27.670	27.780	20.179	4,126,000
2011-01-28	28.560	28.820	27.670	27.690	20.114	5,365,300
2011-01-27	28.120	28.720	27.950	28.670	20.825	4,777,900
2011-01-26	27.940	28.300	27.890	28.080	20.397	3,708,700

← NewerPage 66 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.