Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	27.620	27.990	27.400	27.850	20.230	4,369,600
2011-01-24	27.940	28.040	27.480	27.710	20.128	5,075,800
2011-01-21	27.740	28.060	27.440	27.870	20.244	4,990,900
2011-01-20	27.520	27.750	27.020	27.400	19.903	4,974,300
2011-01-19	28.350	28.520	27.270	27.500	19.976	4,603,400
2011-01-18	28.480	28.640	28.310	28.460	20.673	2,498,900
2011-01-14	28.150	28.510	28.000	28.480	20.687	3,440,800
2011-01-13	28.140	28.420	27.890	28.280	20.542	5,816,300
2011-01-12	28.270	28.440	28.060	28.160	20.455	4,170,300
2011-01-11	27.820	28.340	27.720	27.930	20.288	5,602,600
2011-01-10	27.600	27.740	27.120	27.580	20.034	4,234,900
2011-01-07	27.940	28.210	27.400	27.760	20.164	8,148,600
2011-01-06	28.240	28.550	27.830	27.830	20.215	9,645,400
2011-01-05	27.710	28.460	27.680	28.340	20.586	7,278,100
2011-01-04	27.910	28.110	27.560	27.940	20.295	7,489,000
2011-01-03	26.930	27.900	26.860	27.770	20.172	6,507,800
2010-12-31	26.200	26.560	26.150	26.490	19.242	1,650,800
2010-12-30	26.470	26.730	26.270	26.310	19.111	2,117,300
2010-12-29	26.730	26.800	26.490	26.520	19.264	2,035,900
2010-12-28	27.040	27.040	26.390	26.630	19.344	3,275,700
2010-12-27	26.500	27.090	26.260	26.910	19.547	2,584,400
2010-12-23	27.420	27.470	26.510	26.700	19.394	4,428,300
2010-12-22	27.150	27.480	26.970	27.430	19.925	15,014,400
2010-12-21	26.610	27.190	26.500	27.110	19.692	6,506,700
2010-12-20	26.370	26.570	26.200	26.510	19.256	4,210,700
2010-12-17	25.900	26.280	25.820	26.170	19.010	6,380,400
2010-12-16	25.640	25.930	25.510	25.840	18.770	4,973,700
2010-12-15	25.710	26.140	25.400	25.440	18.479	4,635,700
2010-12-14	25.730	26.070	25.560	25.680	18.654	4,861,000
2010-12-13	26.070	26.140	25.550	25.580	18.581	5,465,000
2010-12-10	25.310	25.790	24.910	25.740	18.697	5,869,400
2010-12-09	25.200	25.300	24.730	25.260	18.348	5,516,200
2010-12-08	24.200	25.290	24.060	25.000	18.160	12,897,500
2010-12-07	24.330	24.570	24.030	24.150	17.542	6,793,800
2010-12-06	23.790	24.210	23.730	23.990	17.426	4,748,400
2010-12-03	23.710	24.030	23.460	23.940	17.390	5,321,900
2010-12-02	23.350	24.100	23.270	24.020	17.448	8,299,400
2010-12-01	22.710	23.320	22.530	23.260	16.896	7,804,000
2010-11-30	22.320	22.540	22.240	22.260	16.169	5,317,700
2010-11-29	22.550	22.720	22.350	22.620	16.431	5,797,800
2010-11-26	22.760	22.940	22.640	22.770	16.503	1,632,200
2010-11-24	22.760	23.130	22.700	23.070	16.721	3,862,800
2010-11-23	22.820	22.880	22.520	22.590	16.373	6,363,300
2010-11-22	23.440	23.480	22.960	23.190	16.808	5,963,600
2010-11-19	23.660	23.700	23.280	23.570	17.083	6,228,300
2010-11-18	24.020	24.200	23.600	23.760	17.221	7,081,600
2010-11-17	24.020	24.020	23.410	23.680	17.163	6,351,500
2010-11-16	24.050	24.470	23.350	23.620	17.120	8,881,800
2010-11-15	24.640	24.800	24.100	24.140	17.496	5,463,600
2010-11-12	25.070	25.270	24.270	24.400	17.685	11,425,300
2010-11-11	25.570	25.740	25.140	25.350	18.373	6,180,300
2010-11-10	25.380	26.000	25.130	25.960	18.816	6,278,200
2010-11-09	26.440	26.490	25.390	25.420	18.424	6,265,700
2010-11-08	26.420	26.570	26.010	26.240	19.018	4,523,600
2010-11-05	26.380	26.780	26.150	26.420	19.149	8,528,600
2010-11-04	26.010	26.320	25.580	26.250	19.026	9,091,900
2010-11-03	24.750	25.770	24.220	25.570	18.533	21,326,300
2010-11-02	24.020	24.030	23.420	23.420	16.975	6,853,700
2010-11-01	24.170	24.230	23.310	23.710	17.185	6,998,300
2010-10-29	23.900	24.260	23.870	23.950	17.359	6,044,100

← NewerPage 67 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.