Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	66.490	67.740	66.360	67.040	62.751	3,574,400
2023-03-17	67.260	67.890	65.440	65.720	61.516	18,303,400
2023-03-16	64.920	68.650	64.330	68.620	64.230	4,493,500
2023-03-15	65.890	66.460	64.250	65.330	61.151	3,265,300
2023-03-14	68.910	68.990	67.500	68.230	63.865	4,318,300
2023-03-13	68.710	68.840	66.500	67.000	62.714	4,380,000
2023-03-10	71.340	72.060	69.930	70.200	65.709	2,450,300
2023-03-09	73.930	73.930	71.640	72.080	67.469	1,772,100
2023-03-08	75.420	75.700	72.960	73.660	68.948	2,250,200
2023-03-07	77.840	77.840	75.160	75.190	70.380	1,688,600
2023-03-06	77.590	78.400	77.430	77.730	72.757	1,962,300
2023-03-03	76.940	77.580	76.350	77.510	72.551	1,434,900
2023-03-02	77.380	77.570	76.550	77.350	72.004	1,654,100
2023-03-01	77.690	78.530	77.250	77.540	72.181	3,141,600
2023-02-28	78.150	78.600	77.940	78.280	72.870	3,092,200
2023-02-27	78.380	78.820	77.650	77.840	72.460	1,259,500
2023-02-24	76.950	78.070	76.580	77.970	72.581	1,216,100
2023-02-23	77.410	78.050	76.660	77.210	71.874	1,158,600
2023-02-22	76.790	77.960	76.700	77.150	71.818	1,701,200
2023-02-21	78.100	78.380	76.940	77.380	72.032	1,540,600
2023-02-17	77.500	78.810	77.360	78.450	73.028	4,548,000
2023-02-16	77.510	78.030	77.380	77.490	72.134	1,026,400
2023-02-15	77.360	77.880	77.070	77.800	72.423	1,041,000
2023-02-14	78.350	78.620	77.170	77.580	72.218	1,197,300
2023-02-13	77.150	78.500	77.150	78.480	73.056	1,255,300
2023-02-10	76.270	77.290	76.270	77.210	71.874	1,266,000
2023-02-09	76.790	77.370	76.290	76.320	71.045	1,354,300
2023-02-08	76.100	77.150	75.900	76.270	70.998	1,618,000
2023-02-07	74.860	76.490	74.730	76.260	70.989	2,083,700
2023-02-06	74.770	75.270	74.310	75.240	70.040	2,086,500
2023-02-03	72.530	75.620	72.400	74.770	69.602	2,943,300
2023-02-02	75.740	75.740	73.530	74.430	69.286	3,060,200
2023-02-01	76.830	77.410	75.390	76.030	70.775	2,527,800
2023-01-31	76.650	77.660	76.050	77.610	72.246	1,576,100
2023-01-30	76.510	77.340	76.250	76.550	71.259	1,032,400
2023-01-27	77.580	77.610	76.250	76.630	71.334	1,269,300
2023-01-26	77.300	77.790	77.190	77.680	72.311	937,500
2023-01-25	76.140	77.320	76.140	77.090	71.762	1,104,000
2023-01-24	76.390	76.790	75.370	76.390	71.110	1,266,300
2023-01-23	75.020	76.530	74.870	76.120	70.859	1,619,200
2023-01-20	74.440	75.090	73.450	75.050	69.863	1,454,000
2023-01-19	74.690	74.940	73.440	74.310	69.174	2,086,800
2023-01-18	75.650	76.450	74.960	75.110	69.919	1,483,800
2023-01-17	76.500	76.710	74.930	75.960	70.710	2,385,900
2023-01-13	75.720	76.880	75.510	76.680	71.380	1,131,800
2023-01-12	76.140	76.750	75.730	76.250	70.980	1,471,800
2023-01-11	76.110	76.440	75.560	75.980	70.729	1,783,600
2023-01-10	76.680	77.040	75.240	76.200	70.933	1,778,200
2023-01-09	78.340	78.570	76.700	76.850	71.538	2,119,500
2023-01-06	77.620	79.440	77.620	78.900	73.447	1,882,800
2023-01-05	76.710	77.260	75.830	77.080	71.752	1,837,500
2023-01-04	75.840	77.020	75.720	76.820	71.510	1,593,900
2023-01-03	75.690	75.760	74.700	75.350	70.142	1,460,500
2022-12-30	75.860	76.250	75.440	75.830	70.589	820,100
2022-12-29	75.870	76.600	75.630	76.380	71.101	787,600
2022-12-28	76.970	76.970	75.660	75.680	70.449	757,300
2022-12-27	76.440	76.930	76.050	76.610	71.315	955,100
2022-12-23	75.480	76.370	75.260	76.130	70.868	853,100
2022-12-22	75.720	75.970	74.290	75.380	70.170	1,163,200
2022-12-21	75.610	76.350	75.500	76.020	70.766	1,211,700

← NewerPage 16 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.