Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	73.260	73.890	72.130	73.890	49.606	2,720,100
2008-06-12	71.490	73.510	70.870	72.710	48.814	2,972,200
2008-06-11	71.700	72.750	70.010	70.610	47.404	9,146,600
2008-06-10	70.430	72.450	70.430	71.970	48.317	2,583,800
2008-06-09	70.940	72.360	70.580	71.080	47.720	2,853,400
2008-06-06	72.130	72.990	70.710	70.930	47.619	4,480,800
2008-06-05	71.270	73.530	70.960	73.270	49.190	2,480,200
2008-06-04	71.490	72.190	70.430	70.710	47.472	2,669,700
2008-06-03	70.840	71.940	70.820	71.540	48.029	2,800,900
2008-06-02	70.690	71.260	69.790	70.590	47.391	2,598,100
2008-05-30	71.320	71.720	70.790	71.070	47.713	1,669,500
2008-05-29	70.110	72.000	68.190	71.490	47.995	2,118,100
2008-05-28	70.370	70.850	69.600	70.390	46.901	2,925,200
2008-05-27	69.560	70.740	69.440	70.410	46.914	2,608,100
2008-05-23	70.390	70.650	69.510	69.710	46.448	1,984,700
2008-05-22	69.120	70.900	69.100	70.880	47.227	2,433,300
2008-05-21	69.340	70.100	69.040	69.070	46.021	3,466,000
2008-05-20	70.300	70.300	69.010	69.350	46.208	2,052,300
2008-05-19	70.380	71.340	70.130	70.510	46.981	1,582,500
2008-05-16	70.270	70.880	69.950	70.570	47.021	1,958,200
2008-05-15	69.800	70.620	68.930	70.340	46.868	2,172,100
2008-05-14	69.240	70.710	68.650	69.890	46.568	1,964,000
2008-05-13	69.600	69.850	68.320	68.650	45.742	2,922,500
2008-05-12	68.400	69.670	68.370	69.280	46.161	1,730,100
2008-05-09	68.000	69.920	67.800	68.350	45.542	2,256,700
2008-05-08	70.770	70.770	68.370	68.480	45.628	2,800,400
2008-05-07	72.750	72.750	69.670	69.940	46.601	3,556,900
2008-05-06	72.880	73.000	71.600	72.570	48.353	3,471,100
2008-05-05	75.150	75.350	73.250	73.340	48.866	2,179,500
2008-05-02	75.730	76.400	74.740	75.420	50.252	2,036,100
2008-05-01	71.620	74.850	71.260	74.560	49.679	3,266,500
2008-04-30	72.370	72.620	71.270	71.270	47.487	2,885,800
2008-04-29	71.000	74.130	70.780	72.370	48.220	2,980,800
2008-04-28	72.600	72.600	70.820	71.810	47.847	2,122,800
2008-04-25	71.840	72.160	70.900	72.160	48.080	2,165,900
2008-04-24	70.980	72.050	70.220	71.480	47.627	3,576,700
2008-04-23	73.070	73.300	69.590	70.370	46.888	4,381,500
2008-04-22	73.310	73.660	72.380	72.980	48.627	1,423,500
2008-04-21	74.730	75.100	73.480	73.810	49.180	1,498,200
2008-04-18	75.220	76.610	75.030	75.710	50.446	2,026,700
2008-04-17	73.420	74.740	72.000	74.120	49.386	1,493,500
2008-04-16	72.000	73.500	71.970	73.500	48.973	1,779,600
2008-04-15	71.320	72.330	70.840	71.530	47.660	1,562,200
2008-04-14	72.980	73.040	70.910	71.000	47.307	1,764,100
2008-04-11	73.060	74.550	72.980	73.150	48.740	1,354,500
2008-04-10	73.170	74.950	73.040	74.360	49.546	1,915,400
2008-04-09	74.750	75.870	73.950	73.990	49.300	1,630,800
2008-04-08	75.690	76.000	74.620	75.140	50.066	2,362,000
2008-04-07	76.270	77.390	75.470	76.070	50.685	4,074,000
2008-04-04	78.570	78.850	76.810	77.910	51.911	1,867,200
2008-04-03	78.900	79.040	78.080	78.510	52.311	1,839,600
2008-04-02	79.460	79.880	78.080	79.130	52.724	2,368,500
2008-04-01	77.070	79.170	76.930	79.000	52.638	2,089,300
2008-03-31	74.450	76.200	74.100	75.770	50.486	2,622,200
2008-03-28	74.800	75.990	74.310	74.450	49.606	2,048,700
2008-03-27	76.170	76.170	73.310	74.080	49.360	3,114,800
2008-03-26	74.030	74.430	73.190	73.800	49.173	2,260,700
2008-03-25	75.520	75.520	73.690	74.990	49.966	2,760,200
2008-03-24	74.850	76.760	74.850	75.870	50.552	2,588,300
2008-03-20	72.920	74.500	71.710	74.400	49.573	2,962,600

← NewerPage 78 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.