Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	25.120	25.700	25.060	25.300	18.180	7,151,700
2009-11-13	24.980	25.060	24.340	24.680	17.734	7,922,900
2009-11-12	25.410	25.670	24.610	24.810	17.828	6,824,000
2009-11-11	25.320	26.000	25.290	25.680	18.453	7,132,000
2009-11-10	25.110	25.280	24.760	25.000	17.964	5,390,800
2009-11-09	24.670	25.450	24.300	25.340	18.209	8,209,300
2009-11-06	23.440	24.320	23.410	24.090	17.310	8,305,200
2009-11-05	24.630	24.800	23.480	24.120	17.332	13,805,900
2009-11-04	27.420	27.420	24.130	24.440	17.562	27,192,800
2009-11-03	24.450	26.040	24.040	25.820	18.554	12,868,400
2009-11-02	24.900	25.690	24.130	24.810	17.828	9,997,100
2009-10-30	25.570	25.630	24.090	24.520	17.619	13,236,300
2009-10-29	24.270	25.840	24.180	25.670	18.446	13,015,200
2009-10-28	23.930	24.080	23.160	23.270	16.721	11,495,700
2009-10-27	24.430	25.090	24.000	24.090	17.310	9,750,700
2009-10-26	26.110	26.420	24.120	24.320	17.476	11,226,500
2009-10-23	27.270	27.300	25.760	25.900	18.611	7,450,000
2009-10-22	26.650	26.970	25.560	26.900	19.330	11,537,000
2009-10-21	26.670	27.400	25.860	25.940	18.640	9,867,300
2009-10-20	27.650	27.790	26.350	26.600	19.114	7,945,200
2009-10-19	27.860	28.070	27.300	27.510	19.768	9,639,400
2009-10-16	27.520	27.830	27.070	27.450	19.725	9,647,700
2009-10-15	27.770	28.500	27.640	28.230	20.285	9,020,600
2009-10-14	27.840	28.550	27.060	28.450	20.443	13,993,000
2009-10-13	28.380	28.590	26.300	26.600	19.114	19,012,700
2009-10-12	29.390	29.590	28.380	28.530	20.501	8,485,000
2009-10-09	28.930	29.460	28.660	29.190	20.975	6,878,200
2009-10-08	29.160	29.500	28.710	29.200	20.982	11,079,300
2009-10-07	27.880	28.700	27.820	28.620	20.566	9,459,200
2009-10-06	27.380	28.840	27.270	28.320	20.350	22,092,900
2009-10-05	25.650	26.270	25.240	26.250	18.863	9,369,200
2009-10-02	23.810	25.500	23.060	25.110	18.043	19,773,700
2009-10-01	26.480	26.860	24.840	24.990	17.957	17,598,300
2009-09-30	27.810	28.530	26.360	26.500	19.042	16,718,600
2009-09-29	28.750	29.000	27.220	27.440	19.718	13,243,800
2009-09-28	25.940	28.730	25.800	28.620	20.566	18,682,500
2009-09-25	25.890	26.450	25.300	25.840	18.568	7,285,000
2009-09-24	26.940	27.320	25.520	26.160	18.798	12,272,100
2009-09-23	27.290	27.900	26.780	26.850	19.294	9,830,600
2009-09-22	27.490	27.980	27.120	27.300	19.617	10,847,500
2009-09-21	26.700	27.130	26.010	26.770	19.236	8,695,800
2009-09-18	27.450	27.760	26.600	27.210	19.552	12,651,000
2009-09-17	27.890	28.690	26.830	27.340	19.646	15,613,300
2009-09-16	25.980	28.210	25.620	28.160	20.235	23,285,700
2009-09-15	26.350	26.370	25.300	25.440	18.281	11,379,800
2009-09-14	24.420	25.820	24.050	25.750	18.503	11,548,200
2009-09-11	24.560	25.160	24.080	24.620	17.691	16,150,500
2009-09-10	23.010	25.090	22.470	25.000	17.964	24,932,700
2009-09-09	22.220	23.430	22.000	23.010	16.534	9,279,100
2009-09-08	22.830	22.960	22.190	22.430	16.118	7,548,900
2009-09-04	22.100	22.210	21.370	22.210	15.960	7,584,400
2009-09-03	21.630	21.790	20.900	21.790	15.658	9,706,000
2009-09-02	20.660	21.700	20.310	20.900	15.018	19,326,300
2009-09-01	23.490	23.690	20.850	21.030	15.112	28,234,900
2009-08-31	23.340	23.850	23.130	23.720	17.045	11,316,100
2009-08-28	24.200	24.440	23.350	24.160	17.325	18,883,100
2009-08-27	22.610	23.990	22.410	23.640	16.952	23,579,300
2009-08-26	23.100	23.200	22.040	22.960	16.464	32,855,500
2009-08-25	21.570	22.730	21.560	22.620	16.221	19,521,700
2009-08-24	21.270	22.350	20.900	21.050	15.095	19,496,200

← NewerPage 72 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.