Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	74.110	75.330	74.010	74.850	69.677	1,361,500
2022-12-19	74.140	75.030	72.930	73.660	68.569	1,353,700
2022-12-16	73.190	74.420	72.880	74.210	69.081	4,110,800
2022-12-15	74.190	74.410	73.430	73.950	68.839	1,537,900
2022-12-14	75.840	76.330	74.770	75.210	70.012	1,596,100
2022-12-13	76.000	76.180	74.780	75.780	70.542	1,684,200
2022-12-12	74.700	75.330	74.090	75.020	69.835	1,585,100
2022-12-09	74.860	75.260	74.540	74.640	69.481	1,135,300
2022-12-08	74.970	75.390	74.570	74.850	69.677	1,441,200
2022-12-07	74.930	75.750	74.470	74.560	69.407	2,059,400
2022-12-06	74.670	75.210	74.340	75.040	69.853	1,366,900
2022-12-05	75.230	75.360	74.050	74.680	69.518	1,096,500
2022-12-02	75.260	76.040	75.010	75.840	70.598	1,722,700
2022-12-01	76.750	76.960	75.480	75.630	70.403	2,201,000
2022-11-30	75.160	76.430	73.990	76.370	71.092	2,620,300
2022-11-29	75.240	75.890	74.880	75.830	70.193	1,435,600
2022-11-28	75.410	76.050	74.930	75.060	69.480	1,219,700
2022-11-25	75.970	76.090	75.690	75.970	70.323	481,400
2022-11-23	74.600	75.920	74.580	75.530	69.916	2,806,700
2022-11-22	74.060	75.010	73.760	74.750	69.194	1,761,900
2022-11-21	73.740	74.260	73.030	73.630	68.157	1,401,400
2022-11-18	74.090	74.440	72.770	73.690	68.212	1,633,900
2022-11-17	72.300	73.280	72.180	73.080	67.648	1,246,800
2022-11-16	72.910	73.360	72.480	72.890	67.472	1,124,600
2022-11-15	73.200	73.850	72.170	72.880	67.463	1,942,500
2022-11-14	73.830	74.330	72.290	72.310	66.935	2,329,500
2022-11-11	74.910	75.100	73.250	73.630	68.157	1,988,900
2022-11-10	73.490	74.420	73.050	74.300	68.777	1,624,300
2022-11-09	73.300	73.370	71.660	71.910	66.565	1,942,900
2022-11-08	73.800	74.280	72.950	73.500	68.036	1,557,600
2022-11-07	74.160	74.220	73.260	73.970	68.472	1,749,900
2022-11-04	73.720	74.140	72.880	73.790	68.305	1,247,000
2022-11-03	71.990	73.450	71.430	72.820	67.407	1,305,700
2022-11-02	73.390	73.740	72.150	72.370	66.990	2,309,400
2022-11-01	72.730	74.200	71.660	73.740	68.259	2,191,000
2022-10-31	72.000	72.830	71.820	72.410	67.027	1,846,200
2022-10-28	67.390	72.720	67.050	72.160	66.796	3,291,500
2022-10-27	69.600	70.800	69.600	70.250	65.028	2,360,100
2022-10-26	70.000	70.400	69.200	69.250	64.102	1,859,400
2022-10-25	68.670	69.520	68.340	69.490	64.325	1,886,100
2022-10-24	67.800	69.420	67.440	69.330	64.176	2,349,500
2022-10-21	65.850	67.200	65.590	67.190	62.196	1,856,800
2022-10-20	67.040	67.500	65.310	65.610	60.733	1,755,900
2022-10-19	66.670	68.060	66.320	68.000	62.945	1,926,500
2022-10-18	67.300	67.840	66.260	66.800	61.834	1,652,000
2022-10-17	65.790	66.450	65.510	66.020	61.112	1,828,900
2022-10-14	66.770	67.290	64.620	64.750	59.937	1,769,300
2022-10-13	62.850	66.760	62.430	66.520	61.575	1,648,500
2022-10-12	64.180	64.710	63.620	63.670	58.937	1,754,800
2022-10-11	63.680	64.990	63.530	64.220	59.446	1,521,800
2022-10-10	64.450	64.730	63.540	63.800	59.058	1,296,000
2022-10-07	64.590	64.770	63.590	64.040	59.280	1,776,600
2022-10-06	65.430	65.930	64.730	64.840	60.020	1,771,400
2022-10-05	65.180	65.890	65.180	65.760	60.872	1,676,900
2022-10-04	64.270	66.010	64.260	65.960	61.057	1,905,500
2022-10-03	62.570	64.150	61.890	63.570	58.845	2,090,700
2022-09-30	62.650	63.150	61.940	61.940	57.336	1,791,700
2022-09-29	62.570	62.850	61.900	62.650	57.993	2,117,800
2022-09-28	62.130	63.520	61.930	63.060	58.373	1,956,500
2022-09-27	61.030	62.070	60.780	61.970	57.364	2,244,400

← NewerPage 17 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.