Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	71.760	72.090	70.480	70.640	66.532	1,879,800
2023-06-13	71.550	72.490	71.430	71.670	67.502	1,270,800
2023-06-12	71.100	71.620	70.810	71.440	67.285	1,428,700
2023-06-09	70.830	71.790	70.620	71.320	67.172	1,109,100
2023-06-08	71.610	71.770	70.790	71.000	66.871	1,695,400
2023-06-07	70.830	72.000	70.380	71.770	67.596	1,524,000
2023-06-06	70.160	70.820	69.820	70.590	66.485	1,212,000
2023-06-05	70.600	70.660	69.790	69.940	65.873	1,092,500
2023-06-02	69.480	70.990	69.320	70.550	66.447	1,530,800
2023-06-01	68.720	69.140	68.330	68.890	64.884	1,905,000
2023-05-31	68.000	69.160	67.420	68.520	64.535	4,532,800
2023-05-30	68.740	69.210	68.200	68.790	64.389	1,180,400
2023-05-26	68.600	69.130	68.080	68.680	64.286	1,381,700
2023-05-25	69.350	69.550	68.260	68.650	64.258	2,233,200
2023-05-24	71.040	71.060	69.680	69.740	65.278	1,591,300
2023-05-23	71.060	71.980	70.980	71.070	66.523	1,826,800
2023-05-22	71.170	71.600	70.300	70.920	66.383	1,553,500
2023-05-19	71.930	72.000	70.820	71.230	66.673	3,294,100
2023-05-18	70.430	71.510	69.870	71.380	66.814	1,375,900
2023-05-17	70.120	70.890	69.510	70.290	65.793	2,292,400
2023-05-16	70.200	70.250	69.300	69.540	65.091	1,301,600
2023-05-15	69.720	70.250	69.300	70.210	65.718	1,301,000
2023-05-12	70.240	70.600	68.920	69.520	65.073	1,213,200
2023-05-11	69.350	69.890	69.180	69.870	65.400	1,096,100
2023-05-10	70.660	70.860	69.430	69.880	65.410	1,180,200
2023-05-09	70.050	71.070	69.930	70.450	65.943	1,309,900
2023-05-08	70.250	70.630	69.830	70.440	65.934	1,433,400
2023-05-05	69.390	70.490	69.040	69.730	65.269	1,455,300
2023-05-04	68.740	69.030	67.050	68.220	63.856	2,303,300
2023-05-03	71.080	71.140	69.320	69.340	64.904	1,739,700
2023-05-02	70.930	70.930	68.690	70.510	65.999	1,809,600
2023-05-01	70.850	72.000	70.680	71.280	66.720	1,706,800
2023-04-28	69.580	71.320	69.580	70.990	66.449	1,737,300
2023-04-27	68.760	70.070	68.690	69.910	65.438	1,786,400
2023-04-26	68.700	69.630	68.090	68.470	64.090	1,607,100
2023-04-25	69.220	69.770	68.920	69.090	64.670	1,430,500
2023-04-24	69.550	70.190	69.490	69.880	65.410	1,038,200
2023-04-21	70.110	70.160	68.770	69.540	65.091	1,556,300
2023-04-20	70.610	70.920	70.060	70.440	65.934	1,339,800
2023-04-19	70.320	71.100	70.080	70.700	66.177	2,062,400
2023-04-18	69.550	70.150	69.220	70.010	65.531	1,441,800
2023-04-17	67.980	69.630	67.390	69.390	64.951	2,510,200
2023-04-14	69.000	70.300	67.020	68.040	63.687	3,591,800
2023-04-13	70.100	70.980	69.730	70.830	66.299	1,757,100
2023-04-12	70.660	71.270	70.330	70.840	66.308	1,341,300
2023-04-11	70.360	71.390	70.120	70.590	66.074	1,627,800
2023-04-10	69.800	70.410	69.660	70.140	65.653	1,443,800
2023-04-06	69.560	70.260	69.330	69.860	65.391	1,291,600
2023-04-05	68.290	69.590	68.290	69.250	64.820	1,646,900
2023-04-04	70.920	71.100	68.220	69.060	64.642	1,675,700
2023-04-03	69.580	70.710	69.580	70.120	65.634	1,512,900
2023-03-31	69.660	69.820	69.060	69.690	65.232	1,807,100
2023-03-30	69.770	69.820	68.420	68.900	64.492	2,183,900
2023-03-29	69.670	69.760	68.400	69.580	65.129	2,063,300
2023-03-28	66.560	67.230	66.560	67.000	62.714	1,197,300
2023-03-27	67.470	67.740	66.640	66.780	62.508	1,585,700
2023-03-24	64.960	66.170	64.570	66.120	61.890	2,150,600
2023-03-23	66.990	67.220	64.920	65.790	61.581	2,693,700
2023-03-22	69.490	69.800	67.120	67.160	62.864	2,242,000
2023-03-21	68.640	69.860	68.420	69.560	65.110	2,992,000

← NewerPage 15 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.