Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	61.510	62.160	60.170	60.630	56.123	2,048,000
2022-09-23	61.750	62.090	60.890	61.920	57.317	1,927,400
2022-09-22	63.070	63.080	61.940	62.390	57.752	1,585,700
2022-09-21	65.430	65.490	63.020	63.070	58.382	1,434,200
2022-09-20	65.450	65.520	64.100	64.960	60.131	1,741,900
2022-09-19	64.770	65.950	64.520	65.820	60.927	1,072,200
2022-09-16	65.360	65.510	64.690	65.350	60.492	3,239,600
2022-09-15	65.760	66.620	65.390	65.700	60.816	1,786,900
2022-09-14	66.400	66.730	65.050	65.660	60.779	1,561,000
2022-09-13	66.880	67.250	66.080	66.320	61.390	1,714,600
2022-09-12	67.370	68.140	67.300	67.800	62.760	1,517,700
2022-09-09	66.660	67.370	66.410	67.020	62.038	1,334,200
2022-09-08	65.510	66.640	65.290	66.370	61.436	1,795,000
2022-09-07	64.920	65.780	64.610	65.750	60.863	1,385,600
2022-09-06	65.090	65.650	64.420	65.000	60.168	1,793,800
2022-09-02	65.830	66.540	64.660	64.990	60.159	1,153,200
2022-09-01	64.170	65.210	64.160	65.160	60.316	1,354,800
2022-08-31	64.920	65.250	64.290	64.310	59.530	2,276,500
2022-08-30	65.770	65.910	64.780	65.050	59.858	2,034,900
2022-08-29	65.820	66.330	64.920	65.730	60.484	1,651,000
2022-08-26	67.650	67.910	66.120	66.200	60.916	1,233,900
2022-08-25	67.240	67.740	66.770	67.680	62.278	1,686,600
2022-08-24	67.220	67.270	65.200	67.040	61.689	1,632,100
2022-08-23	67.370	67.620	66.940	67.170	61.809	2,233,100
2022-08-22	67.930	68.010	67.070	67.250	61.883	2,756,800
2022-08-19	69.750	69.750	68.470	68.810	63.318	1,577,800
2022-08-18	69.530	69.910	69.290	69.800	64.229	1,211,100
2022-08-17	68.960	69.640	68.910	69.380	63.843	1,173,500
2022-08-16	68.700	70.040	68.510	69.690	64.128	1,573,700
2022-08-15	68.210	69.040	68.100	68.880	63.383	1,105,100
2022-08-12	68.060	69.010	67.960	68.960	63.456	1,709,300
2022-08-11	67.220	67.970	67.220	67.660	62.260	1,408,500
2022-08-10	66.630	67.000	66.490	66.820	61.487	1,217,500
2022-08-09	65.040	65.900	65.040	65.760	60.512	2,066,200
2022-08-08	64.630	65.320	64.580	64.600	59.444	1,513,100
2022-08-05	63.140	64.380	62.970	64.160	59.039	2,244,300
2022-08-04	63.400	64.020	62.990	63.130	58.091	2,076,900
2022-08-03	63.240	63.730	62.570	63.450	58.386	1,698,400
2022-08-02	63.540	64.020	62.840	62.960	57.935	2,666,600
2022-08-01	63.650	64.030	62.780	63.430	58.368	2,310,800
2022-07-29	62.830	64.970	62.210	64.470	59.324	3,984,600
2022-07-28	64.220	64.470	62.240	62.850	57.834	3,616,300
2022-07-27	64.710	65.000	63.710	64.340	59.205	1,886,100
2022-07-26	64.440	64.930	64.110	64.360	59.223	1,440,700
2022-07-25	64.240	65.060	64.060	64.790	59.619	1,366,500
2022-07-22	63.240	64.080	63.010	63.780	58.690	1,651,500
2022-07-21	63.010	63.340	61.970	63.060	58.027	1,542,900
2022-07-20	63.320	63.700	62.900	63.290	58.239	1,987,200
2022-07-19	62.660	63.670	62.640	63.480	58.414	1,479,000
2022-07-18	63.330	64.000	61.590	61.910	56.969	1,825,500
2022-07-15	62.540	63.360	62.250	62.990	57.963	2,009,200
2022-07-14	62.600	62.860	61.590	61.640	56.720	2,344,300
2022-07-13	64.340	64.830	63.720	64.160	59.039	1,235,500
2022-07-12	64.630	66.010	64.570	64.930	59.748	1,825,100
2022-07-11	65.320	65.840	64.570	65.100	59.904	1,698,600
2022-07-08	66.530	66.890	65.620	65.670	60.429	1,167,100
2022-07-07	66.010	66.710	65.910	66.160	60.880	1,555,400
2022-07-06	64.910	65.840	64.410	65.390	60.171	1,608,800
2022-07-05	65.090	65.300	63.770	65.020	59.831	1,965,800
2022-07-01	65.480	66.440	64.520	66.240	60.953	1,746,900

← NewerPage 18 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.