Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	64.160	65.660	63.490	65.430	60.208	1,951,900
2022-06-29	65.790	65.800	64.820	64.930	59.748	1,481,100
2022-06-28	66.670	67.320	65.420	65.460	60.235	1,238,900
2022-06-27	65.860	66.150	65.060	65.770	60.521	1,284,200
2022-06-24	63.230	66.080	63.060	65.690	60.447	2,649,300
2022-06-23	65.360	65.390	62.400	62.810	57.797	1,813,200
2022-06-22	64.020	66.080	63.650	65.230	60.024	2,103,400
2022-06-21	65.540	65.640	64.620	65.070	59.877	1,513,400
2022-06-17	64.260	64.840	63.700	64.350	59.214	3,909,200
2022-06-16	65.660	65.750	63.880	64.370	59.232	2,033,000
2022-06-15	67.400	68.110	66.400	67.030	61.680	1,819,000
2022-06-14	66.400	67.230	66.020	66.600	61.284	1,349,800
2022-06-13	67.120	67.340	65.700	66.090	60.815	1,814,000
2022-06-10	68.420	69.000	67.840	68.280	62.830	1,658,000
2022-06-09	71.670	71.780	69.650	69.780	64.211	1,748,000
2022-06-08	73.070	73.070	71.660	71.790	66.060	1,606,900
2022-06-07	72.520	73.540	72.150	73.430	67.569	1,223,400
2022-06-06	72.430	73.110	71.730	72.770	66.962	1,694,800
2022-06-03	71.890	71.980	71.330	71.880	66.143	1,197,200
2022-06-02	71.600	71.980	70.610	71.950	66.207	823,200
2022-06-01	72.680	72.710	70.510	71.280	65.591	2,190,100
2022-05-31	71.850	73.010	71.500	72.510	66.723	3,083,900
2022-05-27	70.740	72.740	70.400	72.700	66.542	1,999,200
2022-05-26	70.800	71.030	70.270	70.700	64.712	2,619,400
2022-05-25	68.860	70.420	68.500	69.850	63.934	1,948,800
2022-05-24	68.860	69.120	67.340	68.950	63.110	2,276,100
2022-05-23	68.050	69.180	67.290	68.630	62.817	2,031,800
2022-05-20	67.690	68.250	65.590	66.790	61.133	4,071,000
2022-05-19	68.010	69.050	66.970	67.440	61.728	2,742,900
2022-05-18	70.510	70.950	68.550	68.760	62.936	2,262,300
2022-05-17	70.120	70.980	69.900	70.980	64.968	1,834,900
2022-05-16	69.730	70.470	69.080	69.260	63.394	1,603,600
2022-05-13	69.530	70.220	68.940	69.550	63.659	2,220,800
2022-05-12	69.860	70.470	68.350	69.100	63.247	2,233,100
2022-05-11	70.110	71.500	69.740	69.800	63.888	1,447,100
2022-05-10	71.190	71.930	69.270	70.020	64.089	1,874,900
2022-05-09	71.570	72.130	70.520	70.800	64.803	2,209,100
2022-05-06	71.960	72.540	71.220	72.110	66.002	1,583,400
2022-05-05	72.480	73.300	71.290	72.010	65.911	1,645,600
2022-05-04	70.940	73.410	70.680	73.260	67.055	2,090,500
2022-05-03	70.650	71.930	69.920	70.670	64.684	2,834,000
2022-05-02	70.620	70.810	68.640	70.100	64.163	2,786,200
2022-04-29	70.250	72.650	69.230	69.930	64.007	3,152,800
2022-04-28	70.680	71.430	69.270	71.270	65.234	2,324,800
2022-04-27	70.110	70.810	69.690	69.990	64.062	2,611,900
2022-04-26	70.690	71.680	69.920	69.940	64.016	1,379,200
2022-04-25	71.050	71.480	69.520	71.400	65.353	2,637,300
2022-04-22	73.020	73.020	71.430	71.510	65.453	2,390,000
2022-04-21	75.670	76.000	72.960	73.110	66.918	2,497,500
2022-04-20	73.580	74.980	73.580	74.650	68.327	1,450,300
2022-04-19	75.290	75.860	72.220	73.470	67.247	2,691,200
2022-04-18	74.570	75.830	74.570	75.050	68.693	1,300,200
2022-04-14	75.420	76.000	74.890	74.950	68.602	1,309,300
2022-04-13	74.000	75.400	73.920	75.350	68.968	1,401,100
2022-04-12	74.510	75.600	74.220	74.410	68.108	1,948,100
2022-04-11	74.320	75.300	73.810	74.120	67.842	1,631,300
2022-04-08	73.020	74.480	72.370	74.130	67.851	1,839,300
2022-04-07	71.830	72.660	71.040	72.450	66.314	1,720,300
2022-04-06	71.430	72.820	71.260	71.930	65.838	1,872,100
2022-04-05	71.030	72.610	71.030	71.470	65.417	1,649,300

← NewerPage 19 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.