Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	24.790	24.990	23.950	24.040	17.424	4,699,700
2010-10-27	24.730	24.940	24.300	24.540	17.786	5,715,700
2010-10-26	24.570	25.060	24.360	24.990	18.113	6,333,200
2010-10-25	24.400	24.830	24.400	24.570	17.808	6,891,500
2010-10-22	24.260	24.320	23.860	23.950	17.359	3,408,500
2010-10-21	24.050	24.550	23.970	24.200	17.540	5,774,200
2010-10-20	23.570	23.860	23.420	23.740	17.207	4,775,200
2010-10-19	23.910	24.160	23.390	23.530	17.054	6,636,000
2010-10-18	23.760	24.430	23.750	24.260	17.583	4,201,600
2010-10-15	24.520	24.540	23.670	23.730	17.199	6,934,100
2010-10-14	24.470	24.810	24.080	24.340	17.641	6,004,000
2010-10-13	24.590	25.020	24.420	24.510	17.765	9,346,300
2010-10-12	23.950	24.430	23.650	24.390	17.678	7,015,800
2010-10-11	23.960	24.130	23.800	24.030	17.417	3,917,100
2010-10-08	23.520	24.100	23.470	23.910	17.330	5,367,200
2010-10-07	23.820	23.900	23.230	23.390	16.953	5,231,800
2010-10-06	23.770	23.950	23.500	23.740	17.207	5,522,800
2010-10-05	23.610	23.900	23.170	23.770	17.228	8,568,700
2010-10-04	23.250	23.410	22.920	23.250	16.851	6,113,100
2010-10-01	23.160	23.460	22.900	23.420	16.975	7,804,600
2010-09-30	23.520	23.660	22.860	22.950	16.634	6,678,200
2010-09-29	23.410	23.560	23.180	23.340	16.917	6,626,100
2010-09-28	22.560	23.500	22.400	23.440	16.989	14,537,900
2010-09-27	22.690	22.740	22.400	22.500	16.308	5,824,800
2010-09-24	22.300	22.700	22.240	22.690	16.445	7,882,300
2010-09-23	22.060	22.480	21.850	21.850	15.837	6,954,000
2010-09-22	22.350	22.700	22.140	22.320	16.177	21,619,400
2010-09-21	23.340	23.730	23.090	23.160	16.786	11,659,500
2010-09-20	22.070	23.030	22.050	22.930	16.619	9,844,900
2010-09-17	22.850	23.030	22.390	22.500	16.308	5,426,500
2010-09-16	22.960	22.960	22.570	22.710	16.460	4,097,900
2010-09-15	22.890	23.090	22.490	22.970	16.648	6,340,200
2010-09-14	23.250	23.450	22.920	23.100	16.743	5,140,100
2010-09-13	23.210	23.650	23.210	23.460	17.004	6,379,400
2010-09-10	22.300	22.990	22.180	22.950	16.634	10,852,000
2010-09-09	22.700	22.780	22.040	22.330	16.185	4,515,000
2010-09-08	21.700	22.320	21.700	22.200	16.090	5,401,900
2010-09-07	22.190	22.220	21.510	21.620	15.670	7,404,400
2010-09-03	22.080	22.520	21.910	22.510	16.315	6,391,900
2010-09-02	21.260	21.790	21.100	21.770	15.779	6,779,800
2010-09-01	20.500	21.450	20.420	21.440	15.540	9,721,600
2010-08-31	19.400	20.340	19.150	20.170	14.619	8,848,200
2010-08-30	20.190	20.190	19.560	19.590	14.199	4,905,400
2010-08-27	19.230	20.400	18.810	20.320	14.692	7,797,800
2010-08-26	19.660	19.970	19.090	19.090	13.802	6,179,500
2010-08-25	19.160	19.640	18.860	19.510	14.106	8,909,600
2010-08-24	19.770	19.860	19.220	19.290	13.947	7,913,200
2010-08-23	19.920	20.460	19.710	20.080	14.518	6,229,900
2010-08-20	20.170	20.250	19.780	20.130	14.554	7,020,700
2010-08-19	21.080	21.100	20.350	20.360	14.720	5,711,500
2010-08-18	21.070	21.280	20.710	21.200	15.328	4,646,800
2010-08-17	20.800	21.290	20.720	21.020	15.198	5,395,000
2010-08-16	20.590	20.670	20.210	20.340	14.706	5,294,100
2010-08-13	20.630	21.200	20.510	20.880	15.096	4,854,300
2010-08-12	20.500	20.990	20.390	20.670	14.945	6,202,700
2010-08-11	21.990	21.990	20.750	20.860	15.082	10,719,200
2010-08-10	22.510	22.690	22.120	22.560	16.311	5,679,900
2010-08-09	22.600	23.010	22.460	22.850	16.521	5,366,300
2010-08-06	22.300	22.680	22.060	22.510	16.275	6,577,300
2010-08-05	22.950	23.080	22.350	22.680	16.398	13,593,900

← NewerPage 68 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.