Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	6.430	7.160	6.330	6.920	4.910	12,345,400
2008-12-02	6.950	7.500	6.200	6.750	4.790	15,169,600
2008-12-01	7.880	8.050	6.550	6.610	4.690	11,943,500
2008-11-28	7.610	8.720	7.450	8.450	5.996	8,073,700
2008-11-26	6.820	7.770	6.320	7.610	5.400	13,150,600
2008-11-25	6.700	7.870	6.570	7.040	4.768	24,052,900
2008-11-24	5.710	6.350	5.160	6.240	4.227	17,517,800
2008-11-21	6.350	6.490	4.160	4.950	3.353	28,856,300
2008-11-20	6.700	6.820	5.500	5.570	3.773	21,725,200
2008-11-19	9.210	9.320	6.770	6.880	4.660	28,539,000
2008-11-18	9.560	9.850	8.750	9.640	6.529	16,023,700
2008-11-17	11.640	12.190	9.070	9.260	6.272	20,839,400
2008-11-14	9.950	13.870	9.550	12.650	8.568	32,055,200
2008-11-13	10.080	10.900	8.620	10.460	7.085	19,470,100
2008-11-12	10.980	11.300	9.250	9.670	6.550	15,193,000
2008-11-11	13.210	13.740	10.370	11.240	7.613	26,144,800
2008-11-10	16.080	16.240	13.810	14.550	9.855	11,637,000
2008-11-07	14.220	15.850	13.650	14.790	10.018	14,800,900
2008-11-06	16.220	17.780	13.450	13.580	9.198	21,538,500
2008-11-05	16.740	19.910	16.200	17.150	11.616	29,222,400
2008-11-04	17.400	18.880	16.300	17.090	11.575	39,342,900
2008-11-03	11.500	16.840	11.300	16.280	11.027	70,823,200
2008-10-31	10.460	11.100	8.700	10.320	6.990	45,369,900
2008-10-30	17.750	17.790	8.230	9.620	6.516	67,043,200
2008-10-29	19.130	21.420	18.500	19.860	13.452	7,881,400
2008-10-28	21.200	21.200	16.230	19.220	13.018	10,185,000
2008-10-27	23.010	23.850	19.770	19.770	13.391	5,290,400
2008-10-24	18.340	24.910	18.000	24.300	16.459	9,136,400
2008-10-23	23.000	24.000	19.000	20.910	14.163	6,944,900
2008-10-22	26.650	27.300	21.340	22.680	15.362	5,321,500
2008-10-21	28.020	29.480	26.770	27.550	18.660	3,747,700
2008-10-20	29.140	29.350	26.640	29.300	19.846	4,210,700
2008-10-17	28.240	31.830	26.000	28.690	19.432	5,174,000
2008-10-16	32.260	33.150	25.340	28.860	19.547	8,588,300
2008-10-15	31.810	33.820	30.220	32.750	22.182	10,524,600
2008-10-14	29.000	35.740	27.540	33.000	22.352	16,522,900
2008-10-13	21.230	25.070	21.230	24.630	16.682	8,538,200
2008-10-10	17.690	21.060	16.470	19.230	13.025	10,723,000
2008-10-09	26.460	27.810	20.110	20.110	13.621	8,730,200
2008-10-08	28.140	29.330	24.350	24.860	16.838	5,769,100
2008-10-07	31.020	34.770	28.540	28.630	19.392	5,684,500
2008-10-06	30.380	32.950	29.050	30.900	20.929	9,120,500
2008-10-03	29.970	33.280	26.680	27.400	18.559	12,903,000
2008-10-02	38.700	38.700	25.470	25.910	17.549	8,515,200
2008-10-01	40.010	40.010	34.720	38.110	25.813	9,531,800
2008-09-30	50.250	50.500	31.500	40.990	27.763	3,554,800
2008-09-29	54.740	56.960	45.760	50.000	33.866	4,259,600
2008-09-26	50.210	57.480	50.040	56.640	38.363	2,794,200
2008-09-25	52.670	56.620	50.700	51.750	35.051	3,901,300
2008-09-24	55.680	56.450	51.220	51.900	35.153	3,070,300
2008-09-23	60.890	60.890	55.270	56.080	37.984	2,019,300
2008-09-22	62.840	63.060	58.020	58.450	39.589	2,391,400
2008-09-19	64.550	72.290	59.840	63.150	42.773	9,841,200
2008-09-18	54.140	57.340	47.500	57.310	38.817	8,481,800
2008-09-17	57.650	57.650	51.360	51.450	34.848	6,377,300
2008-09-16	55.130	58.380	53.380	57.720	39.095	7,001,900
2008-09-15	57.200	61.460	57.090	57.090	38.668	6,237,400
2008-09-12	60.660	61.790	59.630	60.380	40.897	5,054,500
2008-09-11	60.750	62.250	59.110	62.060	42.035	6,426,100
2008-09-10	63.490	63.490	61.300	62.030	42.014	4,424,500

← NewerPage 76 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.