Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	26.600	27.430	26.420	26.740	19.293	5,808,700
2010-05-10	26.340	27.570	25.250	27.020	19.495	11,714,600
2010-05-07	25.620	26.590	24.880	25.300	18.254	18,399,400
2010-05-06	27.210	28.060	24.000	26.060	18.802	19,249,300
2010-05-05	26.410	28.440	26.410	27.280	19.682	9,526,700
2010-05-04	28.500	28.540	27.460	27.660	19.956	8,313,800
2010-05-03	28.870	29.210	28.670	28.990	20.916	7,020,200
2010-04-30	29.480	29.480	28.380	28.570	20.613	8,607,300
2010-04-29	29.300	29.850	28.860	29.640	21.385	9,588,600
2010-04-28	28.760	29.320	28.510	28.920	20.865	7,677,300
2010-04-27	29.400	29.590	28.310	28.450	20.526	11,884,700
2010-04-26	29.740	30.460	29.420	29.620	21.371	11,693,400
2010-04-23	28.890	29.600	28.570	29.560	21.327	7,176,200
2010-04-22	28.390	28.900	28.210	28.860	20.822	7,753,500
2010-04-21	28.790	28.790	28.200	28.750	20.743	7,410,900
2010-04-20	27.800	28.780	27.710	28.770	20.757	12,644,100
2010-04-19	26.780	27.640	26.570	27.600	19.913	8,310,000
2010-04-16	27.620	27.980	26.690	27.020	19.495	10,674,600
2010-04-15	28.000	28.150	27.580	27.770	20.036	9,789,200
2010-04-14	28.140	28.180	27.890	28.150	20.310	14,868,900
2010-04-13	27.710	28.020	27.640	27.960	20.173	8,393,400
2010-04-12	28.120	28.250	27.550	27.890	20.122	10,101,500
2010-04-09	28.710	28.830	27.860	28.000	20.202	7,789,200
2010-04-08	28.340	28.650	28.060	28.550	20.599	6,022,100
2010-04-07	28.750	29.030	28.210	28.500	20.562	9,842,000
2010-04-06	29.280	29.420	28.940	29.030	20.945	6,285,200
2010-04-05	29.270	29.480	28.950	29.340	21.169	5,124,000
2010-04-01	28.910	29.250	28.710	28.880	20.837	9,081,800
2010-03-31	28.010	28.680	27.850	28.420	20.505	21,737,100
2010-03-30	28.010	28.180	27.860	28.040	20.231	7,775,600
2010-03-29	28.160	28.230	27.570	28.180	20.332	7,574,000
2010-03-26	27.820	28.490	27.750	27.970	20.180	10,766,900
2010-03-25	28.350	28.610	27.770	27.850	20.094	14,156,600
2010-03-24	27.680	28.400	27.520	28.140	20.303	10,372,500
2010-03-23	27.740	27.900	27.370	27.860	20.101	9,217,400
2010-03-22	27.010	27.810	26.900	27.630	19.935	14,975,100
2010-03-19	27.260	27.980	26.910	27.260	19.668	19,144,500
2010-03-18	28.660	28.750	27.660	27.840	20.086	58,662,500
2010-03-17	28.260	29.120	28.200	28.580	20.620	24,458,500
2010-03-16	26.770	27.290	26.460	27.260	19.668	7,140,600
2010-03-15	26.530	26.860	26.090	26.820	19.350	7,240,600
2010-03-12	27.530	27.590	26.660	26.750	19.300	5,952,800
2010-03-11	27.060	27.520	27.020	27.290	19.689	5,281,900
2010-03-10	26.550	27.450	26.470	27.260	19.668	8,331,100
2010-03-09	27.140	27.170	26.500	26.580	19.177	6,949,500
2010-03-08	27.100	27.380	26.700	26.930	19.430	5,341,100
2010-03-05	26.600	27.060	26.280	26.860	19.379	7,430,400
2010-03-04	25.470	26.420	25.220	26.350	19.011	8,881,900
2010-03-03	25.790	25.900	25.220	25.360	18.297	6,718,400
2010-03-02	25.020	25.950	24.720	25.720	18.557	14,139,300
2010-03-01	24.560	24.810	24.430	24.810	17.900	4,506,700
2010-02-26	24.290	24.490	24.080	24.370	17.583	4,635,100
2010-02-25	23.910	24.380	23.710	24.340	17.561	4,502,600
2010-02-24	23.940	24.340	23.830	24.330	17.518	5,243,300
2010-02-23	24.670	24.710	23.650	23.850	17.172	7,428,900
2010-02-22	24.610	24.850	24.260	24.810	17.863	4,964,800
2010-02-19	24.070	24.430	23.750	24.340	17.525	4,674,200
2010-02-18	23.950	24.350	23.750	24.140	17.381	5,024,000
2010-02-17	23.970	24.300	23.790	24.080	17.338	6,257,500
2010-02-16	23.820	24.000	23.510	23.950	17.244	5,483,200

← NewerPage 70 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.