Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	71.560	72.120	71.040	71.170	67.428	911,200
2023-09-08	71.930	72.240	71.360	71.490	67.731	918,900
2023-09-07	71.890	72.410	71.550	71.790	68.016	1,118,200
2023-09-06	71.550	72.670	71.370	71.850	68.073	1,305,900
2023-09-05	72.280	72.640	71.670	71.820	68.044	1,230,200
2023-09-01	72.180	72.930	72.030	72.430	68.622	837,400
2023-08-31	71.900	71.970	71.510	71.820	68.044	1,553,200
2023-08-30	72.420	72.730	72.120	72.160	67.964	917,600
2023-08-29	72.260	72.430	71.540	72.290	68.086	812,600
2023-08-28	71.880	72.340	71.500	71.930	67.747	779,500
2023-08-25	71.770	72.230	71.290	71.790	67.615	1,070,900
2023-08-24	71.130	72.400	70.960	71.600	67.436	890,600
2023-08-23	71.180	71.570	71.060	71.320	67.172	976,300
2023-08-22	71.150	71.620	70.860	71.030	66.899	835,700
2023-08-21	71.950	72.190	70.980	71.410	67.257	844,400
2023-08-18	71.110	72.070	71.000	71.820	67.643	1,280,200
2023-08-17	72.630	72.980	71.450	71.460	67.304	1,064,500
2023-08-16	72.370	73.150	72.190	72.340	68.133	910,800
2023-08-15	72.560	72.720	72.160	72.180	67.982	1,449,800
2023-08-14	73.650	73.860	73.160	73.270	69.009	1,420,600
2023-08-11	72.940	73.780	72.940	73.600	69.320	1,009,600
2023-08-10	73.330	74.200	73.050	73.150	68.896	1,375,700
2023-08-09	73.120	73.750	72.760	72.840	68.604	1,090,900
2023-08-08	73.160	73.250	72.290	73.080	68.830	1,258,500
2023-08-07	72.960	73.920	72.690	73.640	69.357	1,135,800
2023-08-04	72.670	73.530	72.420	72.520	68.303	1,617,300
2023-08-03	71.820	72.900	71.500	72.600	68.378	1,214,700
2023-08-02	71.900	72.950	71.750	72.190	67.992	1,457,400
2023-08-01	71.730	72.260	71.320	71.990	67.803	1,565,900
2023-07-31	72.010	72.820	71.430	71.880	67.700	1,838,900
2023-07-28	76.560	76.830	71.630	72.240	68.039	3,699,200
2023-07-27	75.940	76.730	75.550	76.070	71.646	2,034,900
2023-07-26	74.840	76.090	74.760	75.660	71.260	1,583,900
2023-07-25	74.690	74.850	74.220	74.510	70.177	1,411,100
2023-07-24	74.140	75.110	74.140	74.840	70.488	1,031,700
2023-07-21	75.000	75.000	74.120	74.160	69.847	1,072,600
2023-07-20	73.130	74.680	72.920	74.640	70.299	1,573,600
2023-07-19	72.410	73.000	72.040	72.430	68.218	1,434,800
2023-07-18	72.180	73.140	72.130	72.640	68.416	942,200
2023-07-17	70.540	72.370	70.260	72.220	68.020	1,465,700
2023-07-14	72.660	72.660	70.410	70.500	66.400	2,254,300
2023-07-13	71.800	72.990	71.800	72.490	68.274	1,164,600
2023-07-12	73.490	73.880	72.450	72.600	68.378	1,398,100
2023-07-11	72.420	73.160	72.420	73.150	68.896	1,267,300
2023-07-10	72.650	73.290	72.360	72.500	68.284	927,300
2023-07-07	72.140	73.420	72.140	72.730	68.500	1,521,100
2023-07-06	71.720	72.530	71.520	72.400	68.190	1,333,600
2023-07-05	71.650	72.080	71.040	72.040	67.851	1,349,500
2023-07-03	71.890	72.850	71.780	72.300	68.095	478,600
2023-06-30	71.660	72.400	71.320	72.020	67.832	1,258,100
2023-06-29	70.350	71.410	70.120	71.330	67.182	1,128,000
2023-06-28	71.380	71.380	70.070	70.280	66.193	1,509,100
2023-06-27	71.050	71.560	70.680	71.380	67.229	1,455,100
2023-06-26	70.500	70.980	69.710	70.320	66.231	1,293,500
2023-06-23	69.620	70.730	69.070	70.470	66.372	3,072,300
2023-06-22	71.030	71.030	69.700	70.100	66.023	1,353,400
2023-06-21	70.180	71.020	69.720	70.780	66.664	1,722,400
2023-06-20	71.380	71.650	70.530	70.600	66.494	2,043,700
2023-06-16	71.380	71.980	71.080	71.880	67.700	2,609,100
2023-06-15	70.500	71.390	70.330	71.060	66.928	1,380,700

← NewerPage 14 of 79 · 4,730 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.