Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	72.270	72.370	70.810	71.020	65.005	1,586,700
2022-04-01	72.170	73.040	72.010	72.540	66.396	1,534,900
2022-03-31	73.790	73.980	71.800	71.810	65.728	2,129,400
2022-03-30	73.560	73.990	73.070	73.520	67.293	1,333,300
2022-03-29	73.150	73.500	72.540	73.380	67.165	1,954,400
2022-03-28	72.680	72.680	71.600	72.400	66.268	1,299,900
2022-03-25	71.680	72.830	71.680	72.710	66.552	2,028,500
2022-03-24	71.020	71.810	70.690	71.640	65.572	2,562,200
2022-03-23	71.330	71.900	70.770	70.880	64.877	2,173,000
2022-03-22	72.080	72.810	71.440	71.780	65.700	2,259,200
2022-03-21	71.650	72.500	70.580	71.510	65.453	1,907,000
2022-03-18	70.070	70.960	68.870	70.850	64.849	7,605,900
2022-03-17	69.240	70.500	68.930	70.340	64.382	2,877,300
2022-03-16	68.750	69.760	67.720	69.740	63.833	3,276,000
2022-03-15	68.270	68.410	67.070	68.090	62.323	1,669,300
2022-03-14	67.420	68.700	66.560	67.500	61.783	3,115,400
2022-03-11	67.680	68.440	66.720	66.950	61.279	2,391,600
2022-03-10	66.590	67.470	65.890	66.860	61.197	2,227,500
2022-03-09	67.890	68.880	67.620	67.890	62.140	1,832,800
2022-03-08	66.210	67.650	64.960	65.920	60.337	2,348,100
2022-03-07	66.670	66.900	65.190	65.380	59.842	3,010,000
2022-03-04	67.980	68.040	66.340	67.470	61.755	2,977,900
2022-03-03	69.420	69.780	68.400	69.270	63.403	1,182,100
2022-03-02	67.180	69.490	67.090	69.180	63.321	1,528,100
2022-03-01	68.730	69.110	66.150	66.490	60.858	2,789,400
2022-02-28	68.560	69.800	68.310	69.480	63.595	2,283,200
2022-02-25	67.960	70.890	67.660	70.740	64.396	1,829,500
2022-02-24	67.720	68.010	65.460	67.480	61.428	2,813,000
2022-02-23	70.680	70.970	69.210	69.410	63.185	2,196,300
2022-02-22	70.730	71.280	69.670	70.310	64.005	2,010,500
2022-02-18	70.300	71.360	70.230	70.530	64.205	1,299,500
2022-02-17	70.840	71.460	70.280	70.620	64.287	1,325,800
2022-02-16	70.730	71.770	70.500	71.220	64.833	1,186,900
2022-02-15	70.280	71.950	70.120	71.010	64.642	1,500,400
2022-02-14	71.680	72.110	68.960	69.660	63.413	3,247,900
2022-02-11	72.690	73.390	71.260	71.540	65.124	2,303,600
2022-02-10	72.670	74.910	72.490	72.960	66.417	2,561,100
2022-02-09	72.960	73.760	72.900	73.020	66.472	1,564,700
2022-02-08	70.910	73.070	70.500	72.760	66.235	2,585,300
2022-02-07	70.310	70.860	69.890	70.230	63.932	3,098,000
2022-02-04	70.050	71.550	68.380	70.520	64.196	3,954,300
2022-02-03	73.390	73.640	71.920	72.190	65.716	2,549,500
2022-02-02	71.700	73.370	71.700	73.120	66.563	1,838,700
2022-02-01	71.590	72.320	70.930	72.120	65.652	1,720,700
2022-01-31	70.530	71.920	70.170	71.870	65.425	2,507,600
2022-01-28	69.920	71.250	69.690	71.200	64.815	2,095,100
2022-01-27	70.550	71.850	69.450	69.870	63.604	1,792,400
2022-01-26	70.360	71.530	69.420	70.230	63.932	1,430,200
2022-01-25	69.960	70.990	68.580	70.380	64.068	1,709,800
2022-01-24	68.640	71.000	67.290	70.580	64.250	2,868,300
2022-01-21	71.200	71.320	69.200	69.320	63.103	2,235,200
2022-01-20	71.100	73.130	70.700	71.100	64.724	2,017,500
2022-01-19	71.580	71.880	70.370	70.460	64.141	1,589,500
2022-01-18	72.320	72.690	71.070	71.320	64.924	1,867,400
2022-01-14	71.820	72.630	71.630	72.450	65.953	1,894,700
2022-01-13	72.670	73.380	72.140	72.410	65.916	2,483,400
2022-01-12	72.520	73.110	72.190	72.320	65.834	1,122,600
2022-01-11	72.070	72.440	70.930	72.400	65.907	1,325,100
2022-01-10	72.450	72.780	71.320	71.840	65.397	1,409,100
2022-01-07	71.690	72.080	71.250	72.060	65.598	1,575,500

← NewerPage 20 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.