Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	5.470	5.520	4.360	4.630	3.309	25,750,700
2009-03-02	5.860	5.900	4.980	5.110	3.652	27,345,100
2009-02-27	6.420	6.480	5.750	6.100	4.359	35,357,800
2009-02-26	7.560	7.830	7.010	7.160	5.117	23,730,700
2009-02-25	7.900	7.900	6.620	7.040	4.995	36,412,000
2009-02-24	6.890	8.590	6.100	8.010	5.684	41,236,900
2009-02-23	8.150	8.250	6.450	6.680	4.740	30,807,100
2009-02-20	6.860	7.490	5.750	6.790	4.818	46,853,300
2009-02-19	10.600	10.670	7.380	7.730	5.485	41,933,500
2009-02-18	10.270	10.680	9.300	10.240	7.266	22,764,200
2009-02-17	11.520	11.690	9.850	9.980	7.082	25,833,700
2009-02-13	12.750	12.960	12.310	12.460	8.841	14,470,800
2009-02-12	12.810	12.870	11.890	12.540	8.898	23,399,100
2009-02-11	13.490	13.980	12.950	13.580	9.636	14,719,300
2009-02-10	13.870	15.030	12.900	13.050	9.260	25,050,300
2009-02-09	14.560	15.870	14.240	15.030	10.665	31,552,900
2009-02-06	12.000	13.000	10.660	12.680	8.997	70,381,700
2009-02-05	14.770	16.070	14.000	15.090	10.708	24,125,900
2009-02-04	14.990	15.490	14.440	14.570	10.339	13,966,000
2009-02-03	15.510	15.840	14.290	14.610	10.367	15,557,800
2009-02-02	14.340	15.750	13.160	15.120	10.729	27,199,400
2009-01-30	15.650	15.960	12.830	13.160	9.338	22,196,800
2009-01-29	16.550	16.950	15.200	15.400	10.927	15,296,300
2009-01-28	15.800	18.170	15.700	17.710	12.567	20,180,100
2009-01-27	14.440	14.990	13.980	14.590	10.353	9,195,400
2009-01-26	14.180	15.650	13.930	14.050	9.970	15,126,300
2009-01-23	11.480	14.220	11.000	14.100	10.005	16,793,400
2009-01-22	12.650	12.970	11.750	12.180	8.643	14,277,300
2009-01-21	12.150	13.650	11.810	13.490	9.572	16,416,300
2009-01-20	13.380	14.000	11.510	11.510	8.167	14,465,400
2009-01-16	14.170	14.600	12.600	13.800	9.792	12,116,900
2009-01-15	13.810	14.100	12.070	13.200	9.366	17,956,100
2009-01-14	14.800	14.880	13.510	13.790	9.785	13,678,600
2009-01-13	14.450	15.920	13.630	15.440	10.956	15,062,400
2009-01-12	18.090	18.110	14.500	14.780	10.488	18,149,100
2009-01-09	18.570	18.880	17.910	18.160	12.886	8,626,300
2009-01-08	17.680	18.950	17.250	18.480	13.113	11,435,000
2009-01-07	19.150	19.290	17.780	17.910	12.709	11,795,800
2009-01-06	17.560	19.910	17.510	19.680	13.964	17,587,400
2009-01-05	16.810	18.120	16.220	17.230	12.226	12,579,500
2009-01-02	16.680	17.300	15.760	17.090	12.127	9,003,400
2008-12-31	16.320	16.600	16.100	16.420	11.651	6,635,900
2008-12-30	15.640	16.460	15.340	16.320	11.580	6,721,800
2008-12-29	15.630	15.870	15.040	15.540	11.027	3,667,400
2008-12-26	15.630	15.970	15.170	15.560	11.041	3,977,900
2008-12-24	15.640	15.840	14.950	15.420	10.942	3,649,600
2008-12-23	16.250	16.800	15.520	15.740	11.169	8,099,900
2008-12-22	17.090	17.900	15.510	15.980	11.339	11,071,700
2008-12-19	17.550	17.990	16.550	17.070	12.112	15,184,400
2008-12-18	18.120	19.220	16.560	17.180	12.191	22,456,500
2008-12-17	16.930	18.810	16.000	17.520	12.432	22,282,100
2008-12-16	14.410	17.280	14.320	17.280	12.261	27,964,800
2008-12-15	15.040	15.100	13.750	13.970	9.913	12,686,800
2008-12-12	13.850	15.230	13.150	14.480	10.275	21,987,600
2008-12-11	15.570	16.480	14.680	14.970	10.622	19,041,900
2008-12-10	15.660	16.440	15.050	15.610	11.076	24,153,100
2008-12-09	14.690	16.500	13.770	15.150	10.750	31,335,600
2008-12-08	16.890	18.120	14.670	14.860	10.544	67,203,100
2008-12-05	9.300	16.080	8.800	14.590	10.353	119,854,300
2008-12-04	6.770	7.560	6.400	7.210	5.116	13,975,800

← NewerPage 75 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.