Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	22.710	23.500	22.410	23.450	16.884	5,748,700
2010-02-11	23.150	23.180	22.620	23.040	16.589	7,192,400
2010-02-10	22.330	23.280	21.600	23.070	16.611	17,883,100
2010-02-09	23.390	23.820	21.970	22.340	16.085	20,527,700
2010-02-08	23.820	24.300	23.300	23.460	16.891	10,869,100
2010-02-05	23.170	23.800	22.200	23.530	16.942	9,837,100
2010-02-04	24.340	24.450	23.170	23.190	16.697	8,083,800
2010-02-03	25.240	25.250	24.330	24.580	17.698	6,416,700
2010-02-02	24.500	25.490	24.340	25.390	18.281	7,337,000
2010-02-01	24.280	24.490	24.030	24.390	17.561	4,371,600
2010-01-29	24.460	24.950	23.820	23.990	17.273	6,691,400
2010-01-28	25.280	25.280	23.990	24.220	17.439	6,607,000
2010-01-27	24.370	24.990	23.950	24.960	17.971	7,216,500
2010-01-26	24.450	25.300	24.320	24.410	17.575	6,690,400
2010-01-25	25.130	25.310	24.240	24.660	17.755	7,099,300
2010-01-22	25.550	25.800	24.530	24.610	17.719	10,500,600
2010-01-21	26.960	27.140	25.520	25.560	18.403	12,520,600
2010-01-20	27.090	27.450	26.780	26.970	19.419	4,622,900
2010-01-19	26.650	27.500	26.500	27.480	19.786	5,322,100
2010-01-15	27.230	27.300	26.520	26.780	19.282	7,727,900
2010-01-14	27.690	27.700	26.910	27.260	19.627	9,251,600
2010-01-13	27.230	28.060	27.200	27.840	20.045	7,752,000
2010-01-12	28.040	28.590	27.090	27.120	19.527	23,618,800
2010-01-11	26.420	26.600	25.850	26.170	18.843	5,188,500
2010-01-08	26.390	26.570	25.770	26.220	18.879	5,130,500
2010-01-07	26.000	26.720	25.820	26.520	19.095	7,033,600
2010-01-06	25.510	26.380	25.090	26.120	18.807	10,690,200
2010-01-05	23.730	25.750	23.670	25.690	18.497	12,424,000
2010-01-04	23.710	23.960	23.510	23.860	17.179	6,944,100
2009-12-31	23.680	23.940	23.260	23.260	16.747	2,988,900
2009-12-30	23.780	23.830	23.510	23.700	17.064	3,108,000
2009-12-29	23.770	24.050	23.670	23.960	17.251	4,031,200
2009-12-28	23.850	24.080	23.630	23.700	17.064	3,241,400
2009-12-24	23.460	23.710	23.390	23.680	17.050	1,845,400
2009-12-23	23.570	23.620	23.190	23.340	16.805	4,087,500
2009-12-22	23.170	23.560	22.890	23.440	16.877	8,189,900
2009-12-21	23.750	23.930	23.150	23.160	16.675	6,497,900
2009-12-18	23.480	23.550	23.020	23.490	16.913	7,956,400
2009-12-17	23.930	23.940	23.240	23.280	16.762	8,193,800
2009-12-16	23.970	24.550	23.870	24.130	17.374	5,689,700
2009-12-15	24.140	24.140	23.570	23.630	17.014	5,077,700
2009-12-14	24.140	24.450	23.900	24.240	17.453	5,769,600
2009-12-11	24.240	24.300	23.550	24.120	17.367	5,607,800
2009-12-10	23.860	24.280	23.770	24.030	17.302	5,037,800
2009-12-09	23.850	23.910	23.310	23.760	17.107	4,116,700
2009-12-08	23.710	23.950	23.550	23.800	17.136	5,171,500
2009-12-07	24.570	24.850	23.830	23.920	17.223	6,646,500
2009-12-04	24.870	25.000	24.100	24.670	17.763	7,995,100
2009-12-03	25.550	25.960	24.140	24.230	17.446	11,869,000
2009-12-02	24.840	25.550	24.420	25.290	18.209	9,036,400
2009-12-01	24.790	25.020	24.350	24.480	17.626	8,224,600
2009-11-30	23.920	24.500	23.800	24.460	17.611	9,709,100
2009-11-27	23.900	24.310	23.630	23.720	17.079	6,286,600
2009-11-25	25.530	25.530	24.920	25.100	18.036	4,087,800
2009-11-24	25.270	25.390	24.760	25.130	18.058	5,333,600
2009-11-23	25.500	25.880	25.180	25.340	18.209	6,343,100
2009-11-20	25.140	25.330	24.750	25.000	17.964	5,614,400
2009-11-19	25.670	25.900	25.020	25.320	18.194	6,076,200
2009-11-18	25.410	26.450	25.280	25.970	18.661	7,933,600
2009-11-17	25.090	25.580	24.830	25.370	18.230	6,149,000

← NewerPage 71 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.