Hartford Insurance Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-28 | 14.840 | 15.150 | 13.760 | 14.320 | 10.269 | 23,026,900 |
| 2009-05-27 | 15.120 | 18.870 | 14.620 | 14.720 | 10.520 | 16,422,400 |
| 2009-05-26 | 14.850 | 15.100 | 14.210 | 14.790 | 10.570 | 19,546,700 |
| 2009-05-22 | 15.660 | 15.750 | 15.000 | 15.020 | 10.734 | 11,872,000 |
| 2009-05-21 | 15.270 | 15.750 | 14.870 | 15.420 | 11.020 | 15,966,200 |
| 2009-05-20 | 16.640 | 17.060 | 15.610 | 15.700 | 11.220 | 21,296,200 |
| 2009-05-19 | 16.350 | 16.810 | 15.630 | 16.090 | 11.499 | 25,142,800 |
| 2009-05-18 | 15.310 | 16.500 | 15.000 | 16.410 | 11.727 | 27,766,600 |
| 2009-05-15 | 16.810 | 16.870 | 14.000 | 14.600 | 10.434 | 68,485,700 |
| 2009-05-14 | 12.230 | 15.370 | 12.180 | 14.750 | 10.541 | 37,269,900 |
| 2009-05-13 | 13.610 | 13.910 | 12.450 | 12.560 | 8.976 | 24,422,700 |
| 2009-05-12 | 16.550 | 16.600 | 14.100 | 14.510 | 10.370 | 30,565,100 |
| 2009-05-11 | 17.040 | 17.300 | 15.860 | 16.010 | 11.442 | 27,214,700 |
| 2009-05-08 | 16.490 | 18.160 | 16.350 | 18.160 | 12.978 | 28,987,600 |
| 2009-05-07 | 16.830 | 17.220 | 15.240 | 15.800 | 11.291 | 43,025,000 |
| 2009-05-06 | 13.480 | 15.410 | 13.160 | 15.070 | 10.770 | 41,194,200 |
| 2009-05-05 | 12.190 | 13.990 | 12.190 | 12.780 | 9.133 | 29,564,100 |
| 2009-05-04 | 10.990 | 12.660 | 10.850 | 12.580 | 8.990 | 30,023,100 |
| 2009-05-01 | 10.280 | 11.740 | 9.830 | 10.560 | 7.547 | 45,161,400 |
| 2009-04-30 | 11.170 | 12.260 | 11.040 | 11.470 | 8.197 | 34,832,300 |
| 2009-04-29 | 9.880 | 11.000 | 9.860 | 10.880 | 7.775 | 22,887,000 |
| 2009-04-28 | 9.420 | 10.100 | 9.400 | 9.750 | 6.968 | 12,778,900 |
| 2009-04-27 | 9.090 | 9.970 | 9.090 | 9.590 | 6.854 | 13,087,100 |
| 2009-04-24 | 9.910 | 10.000 | 9.500 | 9.590 | 6.854 | 19,388,700 |
| 2009-04-23 | 10.250 | 10.250 | 9.340 | 9.830 | 7.025 | 18,968,100 |
| 2009-04-22 | 9.750 | 10.260 | 9.390 | 9.680 | 6.918 | 23,075,700 |
| 2009-04-21 | 8.660 | 10.300 | 8.560 | 10.150 | 7.254 | 23,350,400 |
| 2009-04-20 | 10.590 | 10.990 | 9.100 | 9.110 | 6.510 | 19,777,500 |
| 2009-04-17 | 10.840 | 11.330 | 10.410 | 11.180 | 7.990 | 19,540,300 |
| 2009-04-16 | 11.180 | 11.200 | 10.440 | 10.890 | 7.783 | 17,230,000 |
| 2009-04-15 | 9.940 | 10.830 | 9.600 | 10.830 | 7.740 | 18,592,600 |
| 2009-04-14 | 11.720 | 11.800 | 10.070 | 10.080 | 7.204 | 24,852,200 |
| 2009-04-13 | 10.330 | 11.880 | 10.150 | 11.560 | 8.261 | 22,287,700 |
| 2009-04-09 | 10.350 | 10.810 | 9.920 | 10.800 | 7.718 | 29,188,500 |
| 2009-04-08 | 10.710 | 11.400 | 9.280 | 9.590 | 6.854 | 67,657,100 |
| 2009-04-07 | 9.100 | 9.340 | 8.410 | 8.450 | 6.039 | 25,518,500 |
| 2009-04-06 | 8.330 | 9.520 | 8.150 | 9.410 | 6.725 | 25,154,900 |
| 2009-04-03 | 7.690 | 8.750 | 7.510 | 8.740 | 6.246 | 19,445,100 |
| 2009-04-02 | 8.500 | 8.570 | 7.860 | 7.930 | 5.667 | 27,667,000 |
| 2009-04-01 | 7.400 | 7.970 | 7.160 | 7.670 | 5.481 | 27,931,700 |
| 2009-03-31 | 7.050 | 8.250 | 6.520 | 7.850 | 5.610 | 47,009,500 |
| 2009-03-30 | 8.680 | 8.830 | 7.650 | 7.710 | 5.510 | 23,338,600 |
| 2009-03-27 | 8.950 | 9.670 | 8.780 | 9.410 | 6.725 | 19,301,400 |
| 2009-03-26 | 9.600 | 9.680 | 9.000 | 9.500 | 6.789 | 20,991,500 |
| 2009-03-25 | 9.480 | 10.040 | 8.290 | 9.280 | 6.632 | 28,905,100 |
| 2009-03-24 | 8.800 | 9.750 | 8.500 | 9.050 | 6.468 | 29,710,300 |
| 2009-03-23 | 8.430 | 9.300 | 8.060 | 9.300 | 6.646 | 29,127,000 |
| 2009-03-20 | 7.910 | 8.100 | 7.270 | 7.620 | 5.446 | 22,351,200 |
| 2009-03-19 | 9.450 | 9.670 | 7.970 | 8.010 | 5.724 | 37,414,600 |
| 2009-03-18 | 6.900 | 9.260 | 6.800 | 8.860 | 6.332 | 51,453,700 |
| 2009-03-17 | 6.880 | 7.390 | 6.510 | 7.130 | 5.095 | 31,170,500 |
| 2009-03-16 | 7.270 | 7.960 | 6.530 | 6.550 | 4.681 | 38,046,200 |
| 2009-03-13 | 6.430 | 7.420 | 6.100 | 7.040 | 5.031 | 44,118,700 |
| 2009-03-12 | 5.320 | 6.400 | 4.910 | 6.150 | 4.395 | 34,315,600 |
| 2009-03-11 | 5.610 | 5.850 | 4.900 | 5.420 | 3.873 | 30,576,800 |
| 2009-03-10 | 4.600 | 5.230 | 4.380 | 5.190 | 3.709 | 29,783,500 |
| 2009-03-09 | 3.480 | 4.570 | 3.390 | 4.100 | 2.930 | 27,966,000 |
| 2009-03-06 | 4.300 | 4.370 | 3.330 | 3.620 | 2.587 | 30,924,400 |
| 2009-03-05 | 4.870 | 4.970 | 3.680 | 4.130 | 2.952 | 39,873,900 |
| 2009-03-04 | 5.410 | 5.600 | 4.070 | 5.140 | 3.673 | 49,111,800 |
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.
