Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	71.160	71.700	70.340	71.500	65.088	1,835,700
2022-01-05	71.160	71.850	70.280	70.360	64.050	1,360,100
2022-01-04	70.000	71.160	69.980	70.830	64.478	1,573,400
2022-01-03	69.300	70.110	69.180	69.510	63.276	1,048,300
2021-12-31	68.970	69.480	68.890	69.040	62.849	582,700
2021-12-30	69.720	70.100	69.090	69.120	62.921	637,500
2021-12-29	69.110	69.840	68.770	69.570	63.331	632,900
2021-12-28	68.850	69.590	68.690	69.140	62.940	574,500
2021-12-27	68.170	68.890	67.830	68.840	62.666	473,400
2021-12-23	67.940	68.470	67.730	68.270	62.148	742,300
2021-12-22	67.360	68.040	67.360	67.630	61.565	1,099,600
2021-12-21	66.720	68.020	66.520	67.540	61.483	1,820,100
2021-12-20	66.890	66.890	65.130	66.100	60.172	1,588,200
2021-12-17	69.070	69.070	67.390	67.700	61.629	4,613,200
2021-12-16	68.680	69.640	67.890	69.100	62.903	2,178,500
2021-12-15	68.220	68.580	67.500	67.970	61.874	1,622,500
2021-12-14	67.480	69.130	67.330	68.050	61.947	1,963,900
2021-12-13	67.890	68.030	67.000	67.240	61.210	1,507,000
2021-12-10	68.700	69.160	67.680	68.150	62.038	1,514,200
2021-12-09	68.210	68.660	67.750	68.230	62.111	1,246,300
2021-12-08	68.290	68.850	68.000	68.510	62.366	1,420,300
2021-12-07	68.130	69.040	67.510	68.250	62.129	1,610,600
2021-12-06	67.580	68.410	67.170	67.670	61.601	2,738,500
2021-12-03	67.010	67.710	66.110	66.640	60.664	1,760,400
2021-12-02	65.520	67.750	65.290	67.060	61.046	2,063,900
2021-12-01	67.130	68.120	64.860	64.970	59.144	1,582,100
2021-11-30	67.750	67.920	65.760	66.100	60.172	3,631,800
2021-11-29	70.030	70.220	68.560	68.610	62.107	1,664,300
2021-11-26	69.500	69.970	68.570	69.250	62.686	1,512,800
2021-11-24	72.250	72.590	71.440	71.520	64.741	1,144,500
2021-11-23	71.250	72.600	71.040	72.500	65.628	1,741,600
2021-11-22	70.060	71.410	69.830	70.630	63.935	1,490,400
2021-11-19	69.790	70.490	69.400	69.680	63.075	2,086,500
2021-11-18	71.060	71.390	70.290	70.500	63.817	1,735,400
2021-11-17	71.090	71.800	70.830	71.110	64.370	1,713,300
2021-11-16	72.680	72.970	71.190	71.270	64.514	1,881,200
2021-11-15	72.100	72.720	71.620	72.330	65.474	1,122,500
2021-11-12	73.000	73.390	71.670	71.750	64.949	1,515,900
2021-11-11	72.490	73.480	72.080	73.180	66.243	1,145,100
2021-11-10	72.050	72.940	71.960	72.490	65.619	1,424,300
2021-11-09	71.180	72.280	71.150	72.170	65.329	1,483,300
2021-11-08	72.310	72.320	70.700	71.490	64.714	1,461,800
2021-11-05	72.560	72.910	71.230	71.830	65.021	1,640,000
2021-11-04	73.850	73.850	71.510	71.940	65.121	1,635,200
2021-11-03	72.680	74.640	72.680	74.070	67.049	1,491,700
2021-11-02	73.270	73.680	72.740	72.780	65.881	1,375,200
2021-11-01	73.610	73.990	72.240	73.140	66.207	1,864,100
2021-10-29	75.000	78.170	72.700	72.930	66.017	2,521,100
2021-10-28	72.840	73.840	72.840	73.780	66.787	1,760,600
2021-10-27	73.590	73.930	72.720	72.810	65.908	1,446,200
2021-10-26	74.030	74.290	72.890	72.940	66.026	1,139,200
2021-10-25	74.500	74.500	73.230	73.800	66.805	1,760,100
2021-10-22	73.280	74.370	73.010	74.100	67.076	2,038,100
2021-10-21	72.940	73.430	72.670	72.970	66.053	1,166,700
2021-10-20	72.130	73.200	72.080	73.100	66.171	1,244,500

← NewerPage 21 of 21 · 1,255 trading days

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.