Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	78.500	79.480	78.160	78.970	75.278	1,593,400
2023-12-04	77.590	78.670	77.590	78.630	74.954	1,462,300
2023-12-01	77.990	78.620	77.670	77.820	74.182	2,109,200
2023-11-30	76.650	78.200	76.650	78.160	74.506	2,709,000
2023-11-29	77.000	77.470	76.690	76.980	72.933	1,343,700
2023-11-28	78.310	78.340	77.100	77.190	73.132	1,544,300
2023-11-27	77.930	78.560	77.810	78.430	74.307	1,096,100
2023-11-24	78.000	78.670	77.680	78.150	74.041	470,300
2023-11-22	77.340	77.860	77.180	77.750	73.662	1,007,600
2023-11-21	76.440	77.540	76.250	77.320	73.255	1,216,900
2023-11-20	76.070	76.870	75.830	76.340	72.326	1,855,200
2023-11-17	76.660	77.230	76.190	76.540	72.516	1,731,000
2023-11-16	75.360	76.410	75.360	76.350	72.336	1,645,600
2023-11-15	74.840	75.610	74.690	75.350	71.388	1,576,100
2023-11-14	74.350	75.070	73.940	74.870	70.934	1,341,000
2023-11-13	74.000	74.460	73.920	74.240	70.337	972,200
2023-11-10	73.500	74.050	73.120	73.970	70.081	1,023,700
2023-11-09	73.220	73.840	73.180	73.330	69.475	1,101,900
2023-11-08	73.880	74.000	72.870	73.040	69.200	1,318,300
2023-11-07	73.740	74.000	73.400	73.860	69.977	1,091,200
2023-11-06	74.710	74.720	73.750	73.970	70.081	1,403,200
2023-11-03	74.000	74.440	73.610	74.130	70.233	1,443,900
2023-11-02	73.600	74.150	72.990	73.620	69.749	2,094,100
2023-11-01	73.750	73.980	73.010	73.860	69.977	1,737,800
2023-10-31	73.000	73.510	72.460	73.450	69.588	2,103,100
2023-10-30	71.160	72.830	71.160	72.640	68.821	2,062,300
2023-10-27	73.610	73.610	68.920	70.410	66.708	2,443,400
2023-10-26	72.020	73.140	71.800	71.900	68.120	2,465,800
2023-10-25	70.550	72.350	70.310	71.890	68.110	1,894,100
2023-10-24	69.630	70.490	69.630	70.390	66.689	1,826,800
2023-10-23	70.240	70.270	69.360	69.510	65.856	1,340,200
2023-10-20	72.050	72.250	70.050	70.390	66.689	1,795,000
2023-10-19	72.900	73.530	71.820	71.990	68.205	2,750,100
2023-10-18	72.930	73.560	72.700	72.960	69.124	2,110,000
2023-10-17	72.460	73.710	72.390	73.000	69.162	1,718,900
2023-10-16	71.450	72.910	71.100	72.380	68.575	2,012,400
2023-10-13	70.750	71.590	70.290	70.960	67.229	2,267,000
2023-10-12	71.250	71.270	69.790	70.170	66.481	1,658,700
2023-10-11	71.100	71.340	70.270	70.940	67.210	2,139,400
2023-10-10	71.090	71.500	70.900	71.000	67.267	1,834,400
2023-10-09	70.620	71.140	70.480	71.020	67.286	1,898,200
2023-10-06	70.780	71.400	70.450	70.970	67.239	2,130,900
2023-10-05	69.500	70.790	69.500	70.640	66.926	1,779,100
2023-10-04	69.680	70.250	68.820	70.160	66.471	1,485,600
2023-10-03	70.890	70.950	69.360	69.710	66.045	1,456,600
2023-10-02	70.750	70.930	70.000	70.830	67.106	1,456,900
2023-09-29	72.170	72.170	70.700	70.910	67.182	1,149,700
2023-09-28	71.750	72.420	71.670	72.120	68.328	1,207,800
2023-09-27	72.090	72.280	70.940	71.710	67.940	1,308,100
2023-09-26	72.770	73.020	71.960	72.080	68.290	1,109,500
2023-09-25	72.570	73.050	72.490	72.950	69.115	939,300
2023-09-22	72.940	73.490	72.720	72.980	69.143	858,600
2023-09-21	73.820	73.880	72.770	72.980	69.143	1,418,300
2023-09-20	74.070	74.670	73.850	73.950	70.062	1,062,700
2023-09-19	73.550	73.920	73.250	73.770	69.892	1,037,900
2023-09-18	73.060	73.480	72.480	73.270	69.418	1,730,500
2023-09-15	72.830	73.320	72.650	72.990	69.153	2,833,800
2023-09-14	72.860	73.510	72.680	73.340	69.484	1,359,400
2023-09-13	72.630	72.630	71.900	72.190	68.395	1,207,100
2023-09-12	71.250	72.550	71.200	72.290	68.489	1,025,400

← NewerPage 13 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.