Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	71.480	73.560	71.240	71.240	47.467	3,916,300
2008-03-18	67.180	71.280	67.180	71.280	47.494	3,281,100
2008-03-17	65.280	67.250	63.980	66.050	44.009	3,011,000
2008-03-14	69.750	69.880	66.350	67.000	44.642	2,794,900
2008-03-13	68.770	69.850	67.770	69.300	46.175	2,913,900
2008-03-12	70.100	71.570	69.630	69.870	46.554	3,548,300
2008-03-11	67.940	70.320	67.000	70.180	46.761	4,703,900
2008-03-10	67.200	68.540	66.420	66.570	44.356	2,414,700
2008-03-07	66.190	68.710	66.000	67.010	44.649	2,676,800
2008-03-06	68.310	69.000	66.520	66.580	44.362	2,980,600
2008-03-05	69.790	70.870	67.800	68.610	45.715	2,355,000
2008-03-04	68.190	69.920	67.620	69.640	46.401	2,635,300
2008-03-03	69.920	69.920	67.400	68.960	45.948	3,560,700
2008-02-29	71.970	71.970	69.730	69.900	46.574	3,139,200
2008-02-28	75.260	75.260	72.600	72.630	48.393	1,934,500
2008-02-27	74.080	76.180	73.830	75.960	50.259	2,756,200
2008-02-26	74.370	75.450	73.630	74.880	49.544	2,534,500
2008-02-25	74.000	74.700	72.410	74.400	49.227	2,163,300
2008-02-22	73.350	74.680	72.070	74.370	49.207	3,247,500
2008-02-21	72.470	73.970	72.310	73.190	48.426	2,299,800
2008-02-20	72.480	73.020	71.070	72.510	47.976	3,157,500
2008-02-19	73.170	74.350	71.650	73.270	48.479	3,419,900
2008-02-15	70.470	72.910	69.730	72.480	47.956	3,462,300
2008-02-14	71.670	71.850	70.020	70.600	46.713	2,720,100
2008-02-13	72.670	73.690	71.050	71.790	47.500	2,784,800
2008-02-12	71.520	73.410	71.000	72.400	47.904	3,494,700
2008-02-11	73.900	73.900	70.220	70.990	46.971	4,302,700
2008-02-08	75.520	76.540	73.900	74.390	49.220	2,136,600
2008-02-07	77.140	77.690	75.250	76.310	50.491	2,398,600
2008-02-06	78.170	78.850	76.310	76.970	50.927	1,893,100
2008-02-05	79.420	79.420	77.340	77.490	51.271	2,779,000
2008-02-04	80.570	81.830	80.560	80.680	53.382	2,597,600
2008-02-01	80.990	82.240	80.530	81.500	53.925	2,634,500
2008-01-31	76.610	82.000	76.420	80.500	53.263	4,095,700
2008-01-30	79.230	81.710	78.250	78.550	51.973	2,784,800
2008-01-29	78.460	79.650	78.010	79.420	52.548	2,391,900
2008-01-28	75.150	78.300	75.010	78.160	51.715	3,914,100
2008-01-25	81.640	81.780	74.750	75.130	49.710	4,668,200
2008-01-24	81.330	81.350	78.320	79.890	52.859	3,858,600
2008-01-23	72.750	80.960	70.220	79.230	52.423	6,491,500
2008-01-22	69.150	77.290	69.150	75.100	49.690	6,176,400
2008-01-18	80.490	80.700	72.280	76.850	50.848	6,339,200
2008-01-17	83.960	84.440	79.770	80.100	52.998	3,848,300
2008-01-16	81.790	84.860	81.740	84.050	55.612	3,252,200
2008-01-15	83.710	84.140	81.750	82.000	54.255	2,513,400
2008-01-14	84.810	85.110	83.640	84.810	56.115	1,221,300
2008-01-11	83.120	85.540	82.820	83.670	55.360	1,801,200
2008-01-10	82.750	85.190	82.040	84.430	55.863	2,922,300
2008-01-09	81.260	83.700	81.250	83.700	55.380	2,471,000
2008-01-08	84.220	84.460	81.350	81.450	53.891	2,883,100
2008-01-07	83.630	84.280	82.410	83.960	55.552	2,118,000
2008-01-04	84.030	84.150	82.600	82.950	54.884	2,034,000
2008-01-03	85.380	85.600	84.260	84.670	56.022	1,809,600
2008-01-02	87.010	87.880	84.810	84.930	56.194	1,975,000

← NewerPage 79 of 79 · 4,734 trading days

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.