Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	94.320	95.130	94.320	94.810	90.823	1,330,600
2024-03-01	95.060	95.390	94.350	94.450	90.478	1,208,900
2024-02-29	95.600	96.050	95.150	95.840	91.359	3,661,200
2024-02-28	95.850	96.240	95.430	95.610	91.140	1,586,200
2024-02-27	95.200	95.820	94.950	95.740	91.264	1,414,800
2024-02-26	95.850	96.640	95.360	95.380	90.921	1,457,000
2024-02-23	94.590	96.100	94.570	95.880	91.397	1,735,900
2024-02-22	94.100	94.900	93.780	94.520	90.101	1,707,700
2024-02-21	94.020	94.190	93.410	93.920	89.529	1,407,500
2024-02-20	92.710	94.120	92.540	93.430	89.062	1,856,900
2024-02-16	92.940	93.690	92.660	93.060	88.709	1,201,500
2024-02-15	91.640	93.260	91.640	93.080	88.728	1,421,600
2024-02-14	90.910	91.650	90.660	91.460	87.184	1,402,200
2024-02-13	91.440	91.650	89.790	90.560	86.326	1,391,200
2024-02-12	91.030	91.910	90.780	91.020	86.764	1,593,600
2024-02-09	89.190	90.910	89.190	90.810	86.564	1,607,200
2024-02-08	89.810	90.100	89.040	89.730	85.535	1,488,600
2024-02-07	89.870	90.320	89.620	89.850	85.649	2,158,400
2024-02-06	90.100	90.630	89.480	89.700	85.506	1,763,300
2024-02-05	89.840	90.650	88.810	90.050	85.840	2,084,300
2024-02-02	89.090	91.850	88.060	90.320	86.097	4,470,000
2024-02-01	86.230	87.150	85.340	87.070	82.999	3,317,400
2024-01-31	88.200	88.400	86.850	86.960	82.894	2,397,500
2024-01-30	86.900	87.670	86.790	87.630	83.533	1,624,000
2024-01-29	86.550	86.850	86.320	86.820	82.761	1,223,300
2024-01-26	87.140	87.200	86.560	86.810	82.751	1,292,800
2024-01-25	87.060	87.340	86.050	87.120	83.047	1,955,800
2024-01-24	86.170	86.920	86.040	86.420	82.379	1,612,900
2024-01-23	85.540	86.060	85.490	85.770	81.760	1,386,800
2024-01-22	85.280	86.040	85.190	85.660	81.655	1,590,700
2024-01-19	83.970	85.160	83.730	85.020	81.045	3,015,200
2024-01-18	81.900	83.020	81.870	82.990	79.110	1,280,900
2024-01-17	82.240	83.200	82.170	82.380	78.528	1,588,700
2024-01-16	82.070	82.630	81.910	82.510	78.652	2,334,400
2024-01-12	83.170	83.380	81.690	82.160	78.319	1,619,700
2024-01-11	82.310	82.950	81.940	82.790	78.919	1,555,800
2024-01-10	81.950	82.490	81.830	82.430	78.576	1,180,000
2024-01-09	81.890	82.150	81.050	81.870	78.042	1,237,500
2024-01-08	82.650	82.970	81.290	82.010	78.176	1,497,900
2024-01-05	81.550	83.040	81.550	82.820	78.948	1,430,600
2024-01-04	81.720	82.970	81.720	82.000	78.166	1,570,900
2024-01-03	81.680	82.350	81.370	81.390	77.585	1,622,300
2024-01-02	80.630	81.540	80.630	81.400	77.594	1,239,400
2023-12-29	80.500	80.650	80.000	80.380	76.622	798,000
2023-12-28	80.010	80.610	80.010	80.420	76.660	863,100
2023-12-27	79.450	80.040	79.330	79.970	76.231	1,130,400
2023-12-26	79.590	80.120	79.420	79.800	76.069	858,900
2023-12-22	79.440	79.750	79.190	79.570	75.850	1,396,000
2023-12-21	79.370	79.800	78.330	79.070	75.373	1,438,500
2023-12-20	80.720	80.950	79.500	79.510	75.793	1,724,400
2023-12-19	80.470	81.070	80.170	81.040	77.251	1,592,600
2023-12-18	80.280	80.770	79.880	80.460	76.698	1,725,900
2023-12-15	80.440	80.650	79.330	79.840	76.107	4,743,900
2023-12-14	80.660	80.750	79.690	80.330	76.574	2,812,600
2023-12-13	79.510	80.730	79.370	80.660	76.889	1,713,800
2023-12-12	78.910	79.910	78.850	79.810	76.079	1,516,800
2023-12-11	78.500	79.070	78.340	78.800	75.116	952,000
2023-12-08	78.310	78.400	77.820	78.280	74.620	1,021,800
2023-12-07	78.600	78.780	78.080	78.290	74.630	1,589,600
2023-12-06	79.060	79.650	78.190	78.390	74.725	1,194,000

← NewerPage 12 of 21 · 1,256 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.