Hartford Insurance Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 101.02 | 101.47 | 100.26 | 100.33 | 96.110 | 1,560,800 |
| 2024-05-24 | 101.00 | 101.60 | 101.00 | 101.28 | 97.020 | 1,298,000 |
| 2024-05-23 | 102.10 | 102.35 | 100.48 | 100.65 | 96.417 | 1,264,800 |
| 2024-05-22 | 101.84 | 102.74 | 101.79 | 102.38 | 98.074 | 1,876,700 |
| 2024-05-21 | 102.22 | 102.82 | 101.95 | 102.12 | 97.825 | 970,900 |
| 2024-05-20 | 103.35 | 103.42 | 101.94 | 102.08 | 97.787 | 1,272,500 |
| 2024-05-17 | 102.79 | 103.57 | 102.47 | 103.17 | 98.831 | 3,411,800 |
| 2024-05-16 | 101.90 | 102.67 | 101.30 | 102.17 | 97.873 | 1,924,800 |
| 2024-05-15 | 101.00 | 101.54 | 100.01 | 100.61 | 96.379 | 1,449,500 |
| 2024-05-14 | 100.60 | 101.62 | 100.55 | 101.33 | 97.068 | 1,183,300 |
| 2024-05-13 | 101.78 | 102.21 | 100.47 | 100.54 | 96.312 | 1,272,600 |
| 2024-05-10 | 101.85 | 102.39 | 101.54 | 101.89 | 97.605 | 1,360,300 |
| 2024-05-09 | 99.450 | 101.52 | 99.410 | 101.33 | 97.068 | 1,535,700 |
| 2024-05-08 | 99.730 | 100.25 | 99.400 | 99.680 | 95.488 | 1,112,700 |
| 2024-05-07 | 99.540 | 99.800 | 99.130 | 99.340 | 95.162 | 1,060,200 |
| 2024-05-06 | 98.580 | 99.150 | 98.310 | 99.130 | 94.961 | 1,431,300 |
| 2024-05-03 | 97.050 | 98.260 | 96.310 | 97.900 | 93.783 | 1,358,900 |
| 2024-05-02 | 97.610 | 98.040 | 96.990 | 97.490 | 93.390 | 1,321,400 |
| 2024-05-01 | 96.930 | 98.140 | 96.930 | 97.220 | 93.131 | 1,775,600 |
| 2024-04-30 | 97.180 | 97.310 | 96.200 | 96.890 | 92.815 | 1,631,900 |
| 2024-04-29 | 95.090 | 97.100 | 95.000 | 97.070 | 92.988 | 1,927,500 |
| 2024-04-26 | 97.000 | 98.670 | 94.470 | 95.300 | 91.292 | 2,889,600 |
| 2024-04-25 | 99.770 | 100.07 | 98.470 | 99.090 | 94.923 | 2,007,000 |
| 2024-04-24 | 99.250 | 100.11 | 99.250 | 99.860 | 95.660 | 1,882,000 |
| 2024-04-23 | 100.27 | 100.80 | 99.540 | 100.03 | 95.823 | 1,632,000 |
| 2024-04-22 | 99.640 | 100.60 | 98.860 | 99.820 | 95.622 | 1,426,700 |
| 2024-04-19 | 97.720 | 99.070 | 97.290 | 98.950 | 94.788 | 1,484,900 |
| 2024-04-18 | 96.540 | 97.820 | 96.200 | 96.950 | 92.873 | 1,618,600 |
| 2024-04-17 | 96.540 | 97.560 | 95.520 | 95.780 | 91.752 | 2,617,500 |
| 2024-04-16 | 97.880 | 98.290 | 97.050 | 97.730 | 93.620 | 1,620,600 |
| 2024-04-15 | 98.990 | 99.430 | 96.820 | 97.300 | 93.208 | 1,628,600 |
| 2024-04-12 | 97.550 | 98.530 | 97.070 | 97.780 | 93.668 | 1,806,100 |
| 2024-04-11 | 98.770 | 98.770 | 97.280 | 97.340 | 93.246 | 1,253,200 |
| 2024-04-10 | 98.570 | 99.600 | 98.400 | 99.310 | 95.133 | 2,005,800 |
| 2024-04-09 | 102.89 | 102.93 | 98.770 | 98.870 | 94.712 | 2,185,200 |
| 2024-04-08 | 103.27 | 103.64 | 102.61 | 102.76 | 98.438 | 1,509,100 |
| 2024-04-05 | 102.24 | 103.29 | 101.89 | 103.24 | 98.898 | 1,509,800 |
| 2024-04-04 | 102.53 | 103.40 | 101.41 | 101.82 | 97.538 | 1,501,900 |
| 2024-04-03 | 101.94 | 103.02 | 101.80 | 102.12 | 97.825 | 1,791,400 |
| 2024-04-02 | 102.58 | 103.20 | 101.75 | 101.86 | 97.576 | 1,673,700 |
| 2024-04-01 | 102.98 | 103.10 | 102.07 | 102.49 | 98.180 | 1,288,800 |
| 2024-03-28 | 102.61 | 103.27 | 102.29 | 103.05 | 98.716 | 1,548,400 |
| 2024-03-27 | 101.35 | 102.53 | 101.28 | 102.30 | 97.998 | 1,811,200 |
| 2024-03-26 | 100.54 | 101.49 | 100.41 | 100.90 | 96.656 | 2,216,000 |
| 2024-03-25 | 100.24 | 101.21 | 100.20 | 100.67 | 96.436 | 1,789,200 |
| 2024-03-22 | 100.86 | 101.14 | 100.13 | 100.16 | 95.948 | 1,389,600 |
| 2024-03-21 | 101.14 | 101.37 | 100.42 | 100.55 | 96.321 | 1,943,700 |
| 2024-03-20 | 100.23 | 101.32 | 99.770 | 101.12 | 96.867 | 1,816,300 |
| 2024-03-19 | 99.940 | 100.50 | 99.560 | 100.40 | 96.177 | 2,629,600 |
| 2024-03-18 | 98.930 | 99.900 | 98.930 | 99.650 | 95.459 | 2,857,900 |
| 2024-03-15 | 98.180 | 99.560 | 98.110 | 99.070 | 94.903 | 4,952,400 |
| 2024-03-14 | 99.070 | 99.790 | 98.310 | 98.970 | 94.808 | 1,673,200 |
| 2024-03-13 | 99.270 | 100.04 | 98.570 | 99.460 | 95.277 | 2,077,100 |
| 2024-03-12 | 98.130 | 99.030 | 97.780 | 98.940 | 94.779 | 1,491,600 |
| 2024-03-11 | 97.060 | 98.270 | 97.050 | 98.100 | 93.974 | 1,812,100 |
| 2024-03-08 | 96.780 | 97.870 | 96.660 | 96.860 | 92.786 | 1,200,200 |
| 2024-03-07 | 97.560 | 98.220 | 96.630 | 97.060 | 92.978 | 1,539,600 |
| 2024-03-06 | 95.850 | 97.830 | 95.390 | 97.470 | 93.371 | 1,791,200 |
| 2024-03-05 | 94.590 | 96.100 | 94.590 | 95.840 | 91.809 | 1,502,300 |
| 2024-03-04 | 94.320 | 95.130 | 94.320 | 94.810 | 90.823 | 1,330,600 |
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.