Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	64.590	66.870	62.720	62.720	42.482	4,044,100
2008-09-08	65.060	66.340	63.560	66.270	44.886	4,604,200
2008-09-05	61.000	62.160	60.480	61.900	41.926	3,464,700
2008-09-04	63.820	64.060	61.540	61.750	41.825	2,371,300
2008-09-03	62.750	64.510	62.650	64.460	43.660	2,557,200
2008-09-02	64.260	65.320	63.280	64.350	43.586	2,992,600
2008-08-29	62.810	63.500	62.100	63.080	42.725	2,201,800
2008-08-28	60.650	63.430	59.880	63.330	42.895	2,768,700
2008-08-27	59.520	60.280	58.750	60.180	40.402	1,961,000
2008-08-26	59.800	60.290	58.710	59.570	39.993	2,448,600
2008-08-25	60.100	61.100	59.800	60.040	40.308	1,641,900
2008-08-22	60.340	61.480	60.120	61.420	41.235	2,729,800
2008-08-21	60.430	60.440	59.280	59.780	40.134	2,328,900
2008-08-20	60.950	61.430	59.550	61.150	41.053	2,797,500
2008-08-19	61.510	61.580	60.400	60.920	40.899	3,035,200
2008-08-18	64.460	64.840	61.650	62.030	41.644	2,321,700
2008-08-15	64.010	65.190	63.610	64.410	43.242	1,911,100
2008-08-14	62.100	64.310	61.960	63.920	42.913	2,091,800
2008-08-13	64.290	64.290	61.560	62.680	42.081	2,809,700
2008-08-12	66.100	66.190	63.850	64.470	43.282	3,057,900
2008-08-11	65.050	68.000	65.000	66.600	44.712	2,267,400
2008-08-08	63.510	66.970	62.940	66.720	44.793	2,408,400
2008-08-07	66.460	66.500	62.940	63.550	42.665	3,997,000
2008-08-06	67.730	68.350	66.410	67.070	45.028	2,793,400
2008-08-05	64.500	67.960	64.140	67.740	45.478	3,978,500
2008-08-04	63.320	63.980	62.380	63.180	42.416	1,563,800
2008-08-01	63.640	63.910	61.460	62.940	42.255	2,240,300
2008-07-31	63.000	64.180	62.240	63.390	42.557	3,601,400
2008-07-30	63.510	65.020	62.200	63.650	42.732	5,590,600
2008-07-29	60.970	63.500	60.670	62.940	42.255	8,328,700
2008-07-28	60.400	61.750	58.100	58.260	39.113	4,078,900
2008-07-25	61.590	62.060	59.980	60.600	40.684	3,798,000
2008-07-24	64.370	64.950	61.490	61.550	41.322	3,664,600
2008-07-23	62.560	65.230	61.810	64.440	43.262	4,375,000
2008-07-22	58.570	62.790	57.260	62.550	41.993	3,881,700
2008-07-21	60.380	60.610	58.740	59.140	39.704	3,244,200
2008-07-18	58.680	60.010	57.440	59.720	40.093	3,975,100
2008-07-17	58.800	60.410	57.860	58.730	39.429	6,109,500
2008-07-16	54.440	58.410	54.040	58.380	39.194	5,441,400
2008-07-15	56.280	56.900	53.200	54.270	36.434	5,955,500
2008-07-14	58.080	59.690	56.490	56.600	37.999	4,002,000
2008-07-11	61.000	61.290	56.770	57.620	38.684	7,786,100
2008-07-10	61.700	63.680	61.540	62.080	41.678	4,883,100
2008-07-09	66.630	68.230	63.810	64.000	42.967	4,075,300
2008-07-08	64.090	66.360	63.440	66.060	44.350	3,219,900
2008-07-07	64.820	65.990	63.310	63.620	42.712	3,216,400
2008-07-03	64.680	65.410	64.470	64.600	43.370	1,893,900
2008-07-02	64.870	65.540	64.030	64.150	43.067	3,987,500
2008-07-01	63.320	65.190	63.320	64.370	43.215	4,956,000
2008-06-30	66.890	67.220	64.400	64.570	43.349	5,694,300
2008-06-27	66.750	68.120	66.620	67.000	44.981	3,660,800
2008-06-26	67.270	68.650	66.930	67.010	44.988	2,746,800
2008-06-25	69.190	70.000	68.410	68.660	46.095	2,614,400
2008-06-24	69.120	69.890	68.410	68.800	46.189	2,481,600
2008-06-23	70.390	70.390	68.120	68.500	45.988	2,531,700
2008-06-20	69.820	70.380	68.950	69.070	46.371	3,580,500
2008-06-19	69.990	70.830	69.200	70.590	47.391	2,931,600
2008-06-18	70.230	71.670	70.000	70.300	47.196	3,249,900
2008-06-17	73.000	73.890	70.930	70.930	47.619	2,020,100
2008-06-16	73.260	73.780	71.770	72.320	48.552	2,946,700

← NewerPage 77 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.