Hartford Insurance Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 132.80 | 135.22 | 132.50 | 135.12 | 135.12 | 1,510,000 |
| 2026-10-15 | 133.64 | 134.66 | 131.67 | 132.81 | 132.81 | 1,835,000 |
| 2026-10-14 | 130.47 | 132.15 | 129.36 | 131.96 | 131.96 | 1,563,400 |
| 2026-10-13 | 131.26 | 131.68 | 130.05 | 131.19 | 131.19 | 1,750,200 |
| 2026-10-12 | 130.08 | 130.81 | 129.71 | 130.19 | 130.19 | 1,160,900 |
| 2026-10-09 | 129.00 | 130.52 | 128.95 | 129.11 | 129.11 | 1,324,100 |
| 2026-10-08 | 127.17 | 130.02 | 127.08 | 129.48 | 129.48 | 1,619,700 |
| 2026-10-07 | 126.58 | 127.84 | 126.21 | 126.92 | 126.92 | 1,400,500 |
| 2026-10-06 | 126.09 | 127.93 | 125.83 | 126.79 | 126.79 | 1,368,600 |
| 2026-10-05 | 125.69 | 127.26 | 125.69 | 126.21 | 126.21 | 2,416,900 |
| 2026-10-02 | 125.76 | 126.32 | 124.76 | 126.05 | 126.05 | 1,585,500 |
| 2026-10-01 | 120.42 | 126.19 | 120.42 | 125.74 | 125.74 | 2,718,500 |
| 2026-09-30 | 124.36 | 125.18 | 122.36 | 122.36 | 122.36 | 2,764,300 |
| 2026-09-29 | 124.96 | 126.47 | 124.81 | 125.85 | 125.85 | 1,562,400 |
| 2026-09-28 | 124.39 | 126.34 | 123.83 | 126.04 | 126.04 | 2,062,600 |
| 2026-09-25 | 125.46 | 125.90 | 124.09 | 124.23 | 124.23 | 1,671,700 |
| 2026-09-24 | 127.08 | 127.79 | 125.52 | 125.69 | 125.69 | 1,391,400 |
| 2026-09-23 | 128.06 | 129.69 | 126.47 | 126.59 | 126.59 | 1,761,500 |
| 2026-09-22 | 130.63 | 130.73 | 128.59 | 128.73 | 128.73 | 1,716,900 |
| 2026-09-21 | 131.69 | 132.37 | 130.72 | 130.73 | 130.73 | 1,665,600 |
| 2026-09-18 | 132.25 | 132.78 | 131.16 | 131.89 | 131.89 | 4,936,400 |
| 2026-09-17 | 135.37 | 135.68 | 132.76 | 133.14 | 133.14 | 1,477,300 |
| 2026-09-16 | 135.55 | 136.40 | 134.62 | 134.94 | 134.94 | 2,075,900 |
| 2026-09-15 | 137.51 | 137.51 | 135.50 | 136.03 | 136.03 | 1,808,900 |
| 2026-09-14 | 138.09 | 138.65 | 136.94 | 137.59 | 137.59 | 1,205,800 |
| 2026-09-11 | 138.19 | 138.19 | 135.71 | 136.36 | 136.36 | 1,175,900 |
| 2026-09-10 | 137.98 | 138.50 | 135.64 | 136.80 | 136.80 | 1,419,300 |
| 2026-09-09 | 134.91 | 136.88 | 134.24 | 136.56 | 136.56 | 1,168,000 |
| 2026-09-08 | 136.32 | 137.55 | 135.64 | 135.66 | 135.66 | 1,118,300 |
| 2026-09-04 | 138.93 | 139.65 | 138.04 | 138.37 | 138.37 | 1,607,100 |
| 2026-09-03 | 138.21 | 140.41 | 138.21 | 140.00 | 140.00 | 1,130,100 |
| 2026-09-02 | 137.82 | 138.54 | 136.91 | 137.21 | 137.21 | 1,138,700 |
| 2026-09-01 | 137.81 | 138.69 | 136.28 | 137.13 | 137.13 | 981,500 |
| 2026-08-31 | 138.48 | 138.75 | 137.33 | 137.38 | 136.78 | 2,040,000 |
| 2026-08-28 | 138.23 | 138.88 | 137.71 | 138.55 | 137.94 | 875,300 |
| 2026-08-27 | 138.63 | 138.97 | 136.49 | 137.80 | 137.20 | 1,256,000 |
| 2026-08-26 | 138.57 | 140.31 | 138.02 | 139.86 | 139.25 | 1,207,000 |
| 2026-08-25 | 138.77 | 139.52 | 137.61 | 138.22 | 137.62 | 1,084,500 |
| 2026-08-24 | 137.38 | 139.51 | 137.38 | 138.98 | 138.37 | 991,400 |
| 2026-08-21 | 137.36 | 138.43 | 136.00 | 136.10 | 135.51 | 2,793,800 |
| 2026-08-20 | 137.05 | 138.03 | 136.39 | 137.12 | 136.52 | 905,100 |
| 2026-08-19 | 139.26 | 140.00 | 137.50 | 137.53 | 136.93 | 1,789,800 |
| 2026-08-18 | 139.37 | 139.39 | 137.79 | 138.96 | 138.35 | 1,403,100 |
| 2026-08-17 | 137.64 | 139.18 | 136.62 | 136.71 | 136.11 | 960,700 |
| 2026-08-14 | 137.57 | 138.53 | 136.71 | 138.02 | 137.42 | 895,300 |
| 2026-08-13 | 137.94 | 139.07 | 136.62 | 137.81 | 137.21 | 1,174,000 |
| 2026-08-12 | 137.61 | 139.58 | 137.26 | 137.44 | 136.84 | 1,170,600 |
| 2026-08-11 | 140.69 | 141.36 | 139.03 | 139.08 | 138.47 | 1,008,500 |
| 2026-08-10 | 142.33 | 143.61 | 140.36 | 141.15 | 140.53 | 1,516,000 |
| 2026-08-07 | 143.88 | 144.42 | 142.16 | 143.28 | 142.65 | 1,474,000 |
| 2026-08-06 | 144.50 | 145.04 | 142.87 | 144.51 | 143.88 | 1,199,600 |
| 2026-08-05 | 141.99 | 143.78 | 141.99 | 143.60 | 142.97 | 1,440,700 |
| 2026-08-04 | 140.99 | 142.40 | 140.28 | 142.05 | 141.43 | 2,226,200 |
| 2026-08-03 | 142.19 | 143.98 | 141.16 | 142.90 | 142.28 | 2,245,000 |
| 2026-07-31 | 142.37 | 143.55 | 141.83 | 141.91 | 141.29 | 1,131,700 |
| 2026-07-30 | 145.00 | 146.07 | 141.10 | 143.05 | 142.43 | 1,505,000 |
| 2026-07-29 | 142.97 | 145.81 | 142.51 | 145.68 | 145.04 | 1,775,600 |
| 2026-07-28 | 142.00 | 143.72 | 140.91 | 143.42 | 142.79 | 1,934,900 |
| 2026-07-27 | 140.80 | 141.92 | 139.69 | 140.14 | 139.53 | 2,573,600 |
| 2026-07-24 | 136.93 | 141.57 | 134.16 | 140.53 | 139.92 | 2,580,500 |
Page 1 of 21 · 1,255 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.