Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	20.400	21.180	20.200	20.560	14.743	15,163,000
2009-08-20	19.300	20.280	19.260	19.840	14.227	17,161,100
2009-08-19	18.620	19.340	18.620	19.120	13.711	10,451,700
2009-08-18	18.870	19.380	18.250	19.310	13.847	10,242,000
2009-08-17	18.390	18.730	17.760	18.490	13.259	14,847,300
2009-08-14	19.620	19.690	19.090	19.470	13.962	10,912,000
2009-08-13	20.200	20.200	19.220	19.650	14.091	21,081,000
2009-08-12	18.120	20.190	18.060	19.500	13.983	31,481,300
2009-08-11	18.410	18.570	17.550	18.200	13.051	18,114,900
2009-08-10	19.280	19.770	18.260	18.600	13.338	18,541,600
2009-08-07	18.700	19.540	18.170	19.140	13.725	26,646,000
2009-08-06	17.200	18.830	17.200	17.800	12.764	37,328,000
2009-08-05	16.510	16.670	16.020	16.500	11.832	25,434,500
2009-08-04	16.000	16.550	15.880	16.280	11.674	21,133,500
2009-08-03	17.070	17.120	16.160	16.330	11.710	20,195,900
2009-07-31	16.890	16.900	16.140	16.490	11.825	20,327,100
2009-07-30	15.900	17.350	15.590	16.990	12.183	37,495,000
2009-07-29	14.680	15.470	14.510	14.960	10.728	19,326,000
2009-07-28	15.360	15.690	14.650	14.760	10.584	18,213,100
2009-07-27	15.250	16.000	15.020	15.930	11.423	16,873,100
2009-07-24	14.150	15.240	14.070	15.020	10.771	22,162,500
2009-07-23	12.400	14.500	12.360	14.380	10.312	29,619,700
2009-07-22	11.850	12.380	11.780	12.300	8.820	8,494,500
2009-07-21	12.120	12.300	11.940	12.090	8.670	8,827,000
2009-07-20	12.020	12.170	11.780	12.000	8.605	7,479,200
2009-07-17	12.080	12.180	11.700	11.860	8.505	7,864,300
2009-07-16	11.790	12.190	11.600	12.040	8.634	8,576,400
2009-07-15	11.550	12.080	11.500	11.890	8.526	11,317,500
2009-07-14	11.460	11.470	11.050	11.180	8.017	7,713,600
2009-07-13	10.650	11.310	10.540	11.310	8.110	11,324,900
2009-07-10	10.650	10.800	10.250	10.520	7.544	7,633,600
2009-07-09	10.370	10.990	10.320	10.760	7.716	13,451,500
2009-07-08	10.720	10.750	10.000	10.180	7.300	22,137,700
2009-07-07	11.170	11.450	10.770	10.790	7.737	9,912,200
2009-07-06	11.160	11.380	10.950	11.180	8.017	9,890,000
2009-07-02	11.660	11.720	11.160	11.190	8.024	10,149,000
2009-07-01	11.950	12.210	11.890	11.970	8.584	8,049,100
2009-06-30	12.170	12.380	11.710	11.870	8.512	10,033,300
2009-06-29	12.190	12.290	11.690	12.100	8.677	10,967,900
2009-06-26	11.910	12.300	11.700	11.870	8.512	15,029,900
2009-06-25	11.520	12.240	11.280	12.100	8.677	15,964,400
2009-06-24	11.630	12.250	11.450	11.610	8.325	17,289,000
2009-06-23	11.290	11.490	10.660	11.250	8.067	18,084,600
2009-06-22	12.100	12.100	10.940	10.980	7.874	20,414,500
2009-06-19	12.400	12.670	12.190	12.350	8.856	18,130,600
2009-06-18	11.320	12.150	11.210	11.980	8.591	14,274,800
2009-06-17	11.770	11.940	11.060	11.200	8.031	16,843,400
2009-06-16	11.790	12.510	11.590	11.940	8.562	21,679,400
2009-06-15	12.580	12.660	11.380	11.500	8.247	26,099,200
2009-06-12	13.500	13.600	12.800	12.950	9.286	20,396,400
2009-06-11	13.820	14.420	13.730	14.080	10.097	13,494,700
2009-06-10	14.520	14.650	13.620	13.710	9.831	13,089,100
2009-06-09	14.500	14.650	14.120	14.280	10.240	12,638,800
2009-06-08	14.770	14.980	14.390	14.790	10.606	9,027,400
2009-06-05	15.250	15.450	14.620	14.900	10.685	10,568,700
2009-06-04	14.890	15.240	14.620	14.930	10.706	12,900,900
2009-06-03	15.350	15.500	14.750	14.880	10.670	9,904,400
2009-06-02	15.290	15.950	15.080	15.710	11.265	15,272,600
2009-06-01	14.680	15.500	14.520	15.180	10.885	17,412,100
2009-05-29	14.460	14.600	13.860	14.340	10.283	21,294,700

← NewerPage 73 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.