Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	71.480	72.000	70.540	71.590	64.804	1,626,500
2021-10-12	72.400	72.990	71.700	71.960	65.139	1,297,400
2021-10-11	73.470	73.950	72.560	72.610	65.727	1,216,800
2021-10-08	71.920	73.120	71.420	73.010	66.090	2,190,300
2021-10-07	73.130	73.980	72.390	72.420	65.555	2,125,600
2021-10-06	71.280	72.520	70.740	72.430	65.565	1,802,400
2021-10-05	70.070	72.150	69.920	71.720	64.922	1,828,900
2021-10-04	70.850	71.770	69.980	70.170	63.519	1,477,900
2021-10-01	70.450	71.700	69.970	71.010	64.279	1,511,200
2021-09-30	72.000	72.200	70.160	70.250	63.591	2,501,600
2021-09-29	70.930	71.770	70.690	71.680	64.886	2,077,300
2021-09-28	70.930	71.280	70.380	70.740	64.035	2,398,000
2021-09-27	69.740	70.970	69.430	70.880	64.161	1,833,100
2021-09-24	69.550	69.990	69.290	69.400	62.822	1,863,100
2021-09-23	69.580	70.310	69.190	69.380	62.804	2,181,800
2021-09-22	68.790	69.180	68.370	68.930	62.396	2,086,500
2021-09-21	68.800	69.160	67.780	67.820	61.391	1,613,800
2021-09-20	68.250	68.950	67.280	68.490	61.998	2,681,800
2021-09-17	70.540	71.310	69.380	69.560	62.967	6,444,500
2021-09-16	70.350	70.850	69.740	70.550	63.863	2,033,400
2021-09-15	70.050	70.860	69.650	70.420	63.745	2,650,700
2021-09-14	70.260	70.390	69.360	70.120	63.473	2,878,900
2021-09-13	69.710	70.480	69.240	70.320	63.655	2,048,800
2021-09-10	69.080	69.450	68.380	68.940	62.405	1,854,100
2021-09-09	69.330	70.440	68.560	68.620	62.116	4,067,700
2021-09-08	67.340	68.620	67.070	68.590	62.088	2,185,800
2021-09-07	68.100	68.700	67.530	67.560	61.156	1,356,800
2021-09-03	68.420	68.610	67.810	68.090	61.636	2,183,700
2021-09-02	67.990	68.600	67.750	68.470	61.980	1,846,100
2021-09-01	67.480	70.880	66.780	67.820	61.391	3,617,400
2021-08-31	66.510	67.530	66.510	67.220	60.848	1,813,800
2021-08-30	68.400	68.500	66.990	67.010	60.341	1,035,400
2021-08-27	67.390	68.340	67.130	68.180	61.395	1,377,000
2021-08-26	67.890	67.970	67.030	67.270	60.576	1,224,900
2021-08-25	67.250	68.180	66.870	67.860	61.107	893,200
2021-08-24	66.860	67.350	66.560	67.180	60.495	996,900
2021-08-23	66.830	67.430	66.510	66.860	60.206	1,346,300
2021-08-20	65.860	66.520	65.570	66.240	59.648	2,943,900
2021-08-19	66.020	66.960	65.510	65.930	59.369	1,604,500
2021-08-18	67.220	67.980	66.640	66.710	60.071	2,716,500
2021-08-17	67.200	68.220	67.110	67.500	60.783	1,167,000
2021-08-16	67.840	68.420	67.500	67.780	61.035	1,500,900
2021-08-13	68.030	68.350	67.640	68.040	61.269	1,096,300
2021-08-12	67.880	68.230	67.480	67.990	61.224	2,275,200
2021-08-11	66.880	67.940	66.510	67.530	60.810	1,428,800
2021-08-10	66.490	67.700	66.440	66.840	60.188	1,962,400
2021-08-09	66.230	67.150	65.990	66.730	60.089	1,456,600
2021-08-06	66.210	66.930	65.870	66.400	59.792	1,201,000
2021-08-05	65.120	65.680	64.550	65.410	58.901	1,385,500
2021-08-04	64.670	65.500	64.450	64.490	58.072	1,671,100
2021-08-03	64.900	65.260	63.950	65.210	58.721	1,479,100
2021-08-02	64.140	65.300	63.810	64.420	58.009	1,660,400
2021-07-30	63.500	65.050	63.260	63.620	57.289	2,265,200
2021-07-29	61.870	63.530	61.150	63.210	56.920	2,534,100
2021-07-28	62.260	62.560	60.310	60.860	54.803	1,478,800
2021-07-27	61.180	62.270	60.920	61.900	55.740	1,018,000
2021-07-26	61.430	62.100	61.220	61.930	55.767	1,318,400
2021-07-23	61.700	62.270	61.210	61.400	55.290	1,395,100
2021-07-22	62.400	62.610	61.550	61.580	55.452	1,565,900
2021-07-21	62.980	63.600	62.450	62.610	56.379	1,051,000

← NewerPage 22 of 79 · 4,731 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.