Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	111.20	111.74	110.97	111.66	107.45	731,800
2024-08-21	111.04	111.20	110.30	111.12	106.93	867,200
2024-08-20	110.98	111.39	110.49	110.87	106.69	1,022,800
2024-08-19	110.46	111.63	110.46	111.19	107.00	1,329,400
2024-08-16	110.22	110.59	109.59	110.46	106.30	1,510,700
2024-08-15	110.52	111.29	109.39	110.13	105.98	940,000
2024-08-14	108.21	109.74	108.05	109.61	105.48	994,600
2024-08-13	107.54	108.09	106.32	107.96	103.89	1,118,200
2024-08-12	108.54	109.04	106.84	107.09	103.05	1,466,300
2024-08-09	107.51	108.34	106.85	108.20	104.12	1,142,300
2024-08-08	105.48	107.85	105.48	107.40	103.35	986,000
2024-08-07	105.88	107.22	105.11	105.23	101.26	2,027,300
2024-08-06	105.32	106.53	104.67	105.11	101.15	1,618,900
2024-08-05	107.47	107.84	103.96	104.86	100.91	2,121,800
2024-08-02	108.86	110.44	106.95	108.64	104.55	1,850,200
2024-08-01	111.95	112.00	109.05	109.62	105.49	1,400,500
2024-07-31	111.64	111.96	110.48	110.92	106.74	1,868,900
2024-07-30	110.98	112.65	110.86	111.78	107.57	1,708,700
2024-07-29	109.50	110.62	109.16	110.09	105.94	1,772,800
2024-07-26	106.65	109.68	106.65	109.63	105.50	2,870,500
2024-07-25	102.39	103.83	102.16	102.33	98.474	1,382,000
2024-07-24	102.41	102.82	101.61	101.94	98.098	1,402,200
2024-07-23	102.22	102.57	101.48	101.92	98.079	1,188,100
2024-07-22	101.26	102.61	101.12	102.08	98.233	1,430,300
2024-07-19	104.91	104.91	101.02	101.11	97.300	1,805,800
2024-07-18	104.96	106.93	104.30	105.06	101.10	1,195,400
2024-07-17	103.41	105.30	103.30	105.04	101.08	1,498,900
2024-07-16	103.00	104.11	102.64	102.99	99.109	1,726,100
2024-07-15	101.94	103.31	101.62	102.68	98.810	1,050,600
2024-07-12	101.61	102.22	101.15	101.75	97.916	1,075,500
2024-07-11	99.810	101.69	99.650	101.34	97.521	1,205,300
2024-07-10	100.03	100.52	99.530	100.10	96.328	2,013,600
2024-07-09	99.150	101.24	99.150	99.750	95.991	1,307,300
2024-07-08	99.210	100.26	99.110	99.150	95.414	1,222,800
2024-07-05	99.390	99.470	98.160	98.710	94.990	992,700
2024-07-03	99.820	100.19	99.000	99.620	95.866	1,103,700
2024-07-02	98.990	100.19	98.960	100.03	96.260	1,692,900
2024-07-01	101.47	102.13	99.410	99.890	96.126	1,960,400
2024-06-28	101.20	101.89	100.01	100.54	96.751	3,119,900
2024-06-27	102.17	102.81	101.52	102.75	98.878	990,800
2024-06-26	102.96	103.04	100.95	102.24	98.387	1,039,000
2024-06-25	104.48	105.20	103.42	103.54	99.638	1,022,100
2024-06-24	103.01	104.78	102.77	104.42	100.48	1,089,900
2024-06-21	103.50	103.50	102.18	102.94	99.061	2,973,700
2024-06-20	103.00	103.96	102.48	103.69	99.782	1,274,000
2024-06-18	100.92	102.60	100.92	102.51	98.647	1,250,800
2024-06-17	99.520	101.58	99.520	101.24	97.425	1,240,100
2024-06-14	98.840	99.660	98.410	99.470	95.721	1,325,400
2024-06-13	99.760	99.760	98.250	99.720	95.962	1,756,600
2024-06-12	99.810	100.30	98.990	99.400	95.654	1,234,600
2024-06-11	100.33	100.36	99.000	99.430	95.683	1,580,600
2024-06-10	100.50	100.92	99.930	100.87	97.069	1,093,300
2024-06-07	100.28	101.51	100.03	100.85	97.049	877,500
2024-06-06	100.39	100.93	99.340	99.760	96.001	806,800
2024-06-05	100.65	100.98	99.580	100.20	96.424	1,203,500
2024-06-04	101.16	101.67	99.950	100.58	96.790	1,479,000
2024-06-03	102.71	102.75	100.75	101.61	97.781	1,123,900
2024-05-31	101.32	103.49	101.15	103.45	99.099	2,559,000
2024-05-30	99.480	101.56	99.120	101.24	96.982	1,109,200
2024-05-29	100.10	100.80	99.650	99.750	95.555	1,644,400

← NewerPage 10 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.