Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	22.950	23.080	22.350	22.680	16.398	13,593,900
2010-08-04	23.630	23.980	23.300	23.840	17.236	6,377,200
2010-08-03	24.120	24.120	23.410	23.440	16.947	5,026,300
2010-08-02	23.860	24.270	23.560	24.120	17.439	7,716,300
2010-07-30	22.960	23.590	22.800	23.410	16.926	6,746,100
2010-07-29	23.090	23.580	22.800	23.300	16.846	6,809,100
2010-07-28	23.150	23.180	22.750	22.810	16.492	3,853,800
2010-07-27	23.740	23.840	23.050	23.290	16.839	5,744,100
2010-07-26	23.460	23.780	23.150	23.400	16.918	5,800,900
2010-07-23	22.890	23.670	22.630	23.430	16.940	6,442,500
2010-07-22	22.170	23.080	21.990	23.040	16.658	6,716,600
2010-07-21	22.550	22.770	21.700	21.750	15.725	5,861,100
2010-07-20	21.340	22.190	21.210	22.160	16.022	4,849,000
2010-07-19	22.000	22.060	21.340	21.880	15.819	4,991,700
2010-07-16	22.390	22.600	21.660	21.770	15.740	6,427,800
2010-07-15	23.290	23.350	22.260	22.780	16.470	7,644,600
2010-07-14	23.680	23.680	23.000	23.240	16.803	7,346,200
2010-07-13	23.660	24.070	23.410	23.940	17.309	5,948,100
2010-07-12	23.520	23.520	22.820	23.150	16.738	5,775,500
2010-07-09	22.640	23.560	22.530	23.530	17.012	6,380,600
2010-07-08	22.680	22.840	22.170	22.670	16.391	5,789,600
2010-07-07	21.640	22.440	21.410	22.410	16.203	10,921,900
2010-07-06	22.170	22.800	21.370	21.640	15.646	8,209,300
2010-07-02	22.150	22.370	21.350	21.710	15.696	5,126,700
2010-07-01	21.950	22.390	20.950	21.850	15.798	9,698,200
2010-06-30	22.080	22.590	21.920	22.130	16.000	10,378,200
2010-06-29	23.110	23.220	22.000	22.160	16.022	7,307,100
2010-06-28	24.270	24.310	23.580	23.620	17.077	3,771,000
2010-06-25	23.970	24.170	23.630	24.070	17.403	7,974,000
2010-06-24	24.470	24.470	23.610	23.710	17.142	6,175,700
2010-06-23	24.600	24.900	24.270	24.630	17.808	5,257,100
2010-06-22	24.810	25.160	24.430	24.500	17.714	6,172,900
2010-06-21	25.610	25.800	24.610	24.780	17.916	5,588,800
2010-06-18	24.980	25.300	24.860	25.120	18.162	5,745,100
2010-06-17	25.130	25.310	24.510	24.940	18.032	4,720,000
2010-06-16	25.250	25.500	24.850	25.010	18.082	5,487,900
2010-06-15	25.120	25.580	24.880	25.520	18.451	7,187,200
2010-06-14	24.640	25.540	24.620	24.880	17.988	11,222,400
2010-06-11	23.440	24.040	23.150	24.010	17.359	6,907,800
2010-06-10	23.260	23.950	23.240	23.900	17.280	6,569,800
2010-06-09	23.020	23.780	22.620	22.740	16.441	8,142,300
2010-06-08	22.530	22.820	21.840	22.750	16.448	8,989,700
2010-06-07	23.800	23.900	22.270	22.290	16.116	11,437,100
2010-06-04	24.520	24.670	23.460	23.570	17.041	9,800,200
2010-06-03	25.750	25.900	24.930	25.140	18.176	6,728,200
2010-06-02	24.670	25.550	24.510	25.490	18.429	7,450,100
2010-06-01	24.720	25.330	24.400	24.430	17.663	6,615,400
2010-05-28	25.460	25.590	24.830	25.070	18.126	6,904,800
2010-05-27	24.600	25.530	24.400	25.520	18.451	7,638,700
2010-05-26	24.650	25.090	23.800	23.840	17.200	15,621,500
2010-05-25	22.920	24.320	22.640	24.190	17.453	11,724,600
2010-05-24	24.440	24.740	23.830	23.930	17.265	9,077,000
2010-05-21	23.060	24.470	23.030	24.310	17.539	13,040,800
2010-05-20	24.600	24.900	23.490	23.640	17.056	11,355,100
2010-05-19	25.050	26.200	24.790	25.420	18.340	9,097,500
2010-05-18	26.430	26.630	25.170	25.240	18.210	10,556,600
2010-05-17	26.200	26.550	25.170	25.960	18.730	7,060,700
2010-05-14	26.400	26.630	25.800	26.210	18.910	7,048,900
2010-05-13	27.170	27.400	26.780	26.790	19.329	4,796,400
2010-05-12	27.080	27.400	26.760	27.330	19.718	4,782,900

← NewerPage 69 of 79 · 4,734 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.