Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	140.84	143.00	139.82	142.18	141.56	1,679,700
2026-07-22	139.00	141.97	139.00	140.84	140.22	1,547,400
2026-07-21	140.17	142.15	139.33	141.98	141.36	1,959,000
2026-07-20	140.30	141.30	139.89	140.50	139.89	1,761,500
2026-07-17	137.54	141.99	137.54	140.26	139.65	1,896,300
2026-07-16	134.74	137.15	134.20	136.65	136.05	1,407,600
2026-07-15	134.95	135.96	131.84	134.50	133.91	1,558,800
2026-07-14	139.20	140.88	138.05	138.15	137.55	1,195,100
2026-07-13	139.85	140.88	138.77	140.78	140.17	1,418,500
2026-07-10	138.47	138.92	137.24	138.78	138.17	1,052,400
2026-07-09	139.85	139.96	138.18	138.52	137.92	1,283,000
2026-07-08	139.14	139.75	138.15	138.74	138.13	1,966,300
2026-07-07	139.11	141.30	138.90	139.64	139.03	2,052,500
2026-07-06	137.90	137.90	136.54	137.64	137.04	1,298,200
2026-07-02	135.18	137.89	133.92	137.85	137.25	1,787,300
2026-07-01	132.86	135.39	132.52	133.89	133.31	1,949,000
2026-06-30	133.76	133.76	132.31	132.52	131.94	1,306,100
2026-06-29	133.38	134.00	132.77	133.49	132.91	1,075,500
2026-06-26	131.94	134.06	131.18	133.89	133.31	2,381,100
2026-06-25	132.57	134.08	130.17	130.37	129.80	1,148,600
2026-06-24	131.87	133.21	130.69	132.32	131.74	1,942,600
2026-06-23	130.50	131.59	129.21	131.33	130.76	2,561,900
2026-06-22	129.01	130.39	128.00	129.50	128.93	2,061,100
2026-06-18	131.12	131.12	127.91	128.25	127.69	3,929,200
2026-06-17	129.92	131.50	129.03	129.64	129.07	1,528,500
2026-06-16	130.49	132.03	130.12	131.02	130.45	1,081,700
2026-06-15	129.63	130.58	129.15	129.82	129.25	1,512,500
2026-06-12	128.55	129.68	127.41	129.62	129.05	1,325,600
2026-06-11	130.05	130.12	128.29	128.40	127.84	1,938,400
2026-06-10	129.94	131.43	129.06	129.26	128.70	1,689,600
2026-06-09	128.06	130.24	127.52	128.97	128.41	1,964,900
2026-06-08	130.75	131.21	127.53	127.59	127.03	1,872,600
2026-06-05	128.43	132.31	128.43	132.14	131.56	1,544,600
2026-06-04	127.69	129.48	126.95	127.33	126.77	3,303,800
2026-06-03	126.09	128.54	125.62	125.94	125.39	2,169,900
2026-06-02	126.65	128.74	126.29	127.17	126.61	2,183,600
2026-06-01	125.59	127.23	125.59	126.57	126.02	1,880,200
2026-05-29	128.36	129.20	126.61	127.13	125.98	3,261,800
2026-05-28	130.46	131.61	128.64	128.97	127.80	1,603,300
2026-05-27	135.13	136.14	131.49	131.69	130.50	1,385,600
2026-05-26	135.94	136.89	134.71	135.36	134.13	1,533,600
2026-05-22	136.10	137.17	135.95	136.02	134.79	1,067,100
2026-05-21	135.81	137.09	134.18	136.02	134.79	1,828,700
2026-05-20	135.29	136.70	133.69	136.69	135.45	2,138,500
2026-05-19	136.12	136.63	134.50	135.02	133.80	3,544,200
2026-05-18	133.88	136.92	133.36	136.56	135.32	1,638,100
2026-05-15	134.77	135.52	133.57	133.92	132.71	1,291,100
2026-05-14	133.48	134.47	133.17	134.26	133.04	1,048,800
2026-05-13	132.37	134.30	131.44	132.63	131.43	1,382,700
2026-05-12	132.72	134.26	131.83	133.11	131.90	1,231,500
2026-05-11	132.64	133.03	131.08	132.11	130.91	1,334,600
2026-05-08	132.95	133.37	131.65	132.02	130.82	1,086,500
2026-05-07	132.94	134.10	132.08	132.67	131.47	1,877,300
2026-05-06	134.71	135.36	132.89	133.49	132.28	1,408,200
2026-05-05	133.92	134.88	133.65	134.15	132.93	1,525,600
2026-05-04	134.62	136.11	133.34	133.81	132.60	1,391,000
2026-05-01	137.58	138.86	135.79	135.81	134.58	1,664,200
2026-04-30	135.47	137.86	134.56	136.81	135.57	2,581,900
2026-04-29	138.13	138.99	135.76	136.64	135.40	1,322,700
2026-04-28	137.99	139.88	137.83	138.79	137.53	1,558,900

← NewerPage 2 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.