Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	61.510	63.170	61.210	62.330	56.127	1,616,200
2021-07-19	62.000	62.360	60.820	61.380	55.272	1,595,600
2021-07-16	63.630	63.690	62.980	63.320	57.019	1,263,800
2021-07-15	61.930	63.480	61.930	63.270	56.974	1,369,100
2021-07-14	62.480	63.200	62.170	62.770	56.523	1,109,800
2021-07-13	63.260	63.300	62.530	62.600	56.370	1,542,100
2021-07-12	61.390	63.750	60.970	63.310	57.010	2,210,500
2021-07-09	61.230	61.790	60.850	61.580	55.452	1,353,900
2021-07-08	61.130	61.280	59.860	60.090	54.110	2,465,500
2021-07-07	60.730	61.890	60.580	61.860	55.704	1,280,700
2021-07-06	61.740	61.760	60.440	61.230	55.137	1,402,300
2021-07-02	62.720	62.920	61.980	62.160	55.974	1,469,000
2021-07-01	62.410	63.180	62.170	62.690	56.451	991,600
2021-06-30	61.710	62.340	61.440	61.970	55.803	2,085,800
2021-06-29	62.670	63.120	61.650	62.080	55.902	2,460,600
2021-06-28	63.300	63.300	61.660	62.240	56.046	2,697,800
2021-06-25	62.600	63.610	62.270	63.420	57.109	1,573,800
2021-06-24	61.920	62.340	61.460	62.210	56.019	1,208,300
2021-06-23	61.900	62.470	61.440	61.820	55.668	1,834,600
2021-06-22	62.190	62.280	61.440	61.870	55.713	2,180,000
2021-06-21	61.290	62.170	60.870	62.150	55.965	2,513,800
2021-06-18	61.860	62.380	60.770	60.850	54.794	3,300,400
2021-06-17	64.740	64.740	62.730	62.860	56.604	2,505,700
2021-06-16	64.440	65.090	64.220	64.600	58.171	1,440,000
2021-06-15	64.750	65.420	64.470	64.770	58.324	1,654,900
2021-06-14	65.000	65.240	64.530	64.710	58.270	1,641,600
2021-06-11	65.030	65.440	64.880	65.120	58.640	1,207,600
2021-06-10	66.750	66.910	64.860	64.880	58.423	1,712,700
2021-06-09	65.670	66.320	65.070	66.000	59.432	2,658,400
2021-06-08	64.900	66.120	64.770	65.890	59.333	1,846,700
2021-06-07	65.880	65.960	64.980	65.170	58.685	1,221,900
2021-06-04	65.640	65.840	64.970	65.790	59.243	1,555,500
2021-06-03	65.250	65.870	64.980	65.620	59.090	1,011,000
2021-06-02	65.650	65.850	65.310	65.510	58.991	1,168,700
2021-06-01	66.000	66.400	65.200	65.490	58.973	1,604,600
2021-05-28	65.480	65.790	64.870	65.350	58.847	2,377,200
2021-05-27	65.610	65.980	65.170	65.760	58.901	3,836,800
2021-05-26	65.020	65.410	64.540	64.940	58.166	1,940,600
2021-05-25	65.230	65.790	64.530	64.580	57.844	3,003,200
2021-05-24	65.660	66.220	65.110	65.240	58.435	2,976,100
2021-05-21	65.970	66.740	65.210	65.410	58.587	3,061,300
2021-05-20	66.090	66.220	65.450	65.680	58.829	1,699,000
2021-05-19	64.740	66.050	64.160	65.930	59.053	2,516,600
2021-05-18	66.170	66.660	65.420	65.430	58.605	2,924,400
2021-05-17	66.060	66.950	65.620	66.150	59.250	3,362,000
2021-05-14	65.000	66.300	64.970	66.070	59.178	1,678,500
2021-05-13	63.400	65.080	63.220	64.820	58.059	2,364,000
2021-05-12	64.660	64.660	63.230	63.380	56.769	2,137,900
2021-05-11	65.500	65.560	63.780	63.990	57.315	3,331,000
2021-05-10	66.860	67.250	65.800	65.890	59.017	1,980,800
2021-05-07	65.870	67.030	65.720	66.650	59.698	3,313,900
2021-05-06	66.650	67.140	66.370	66.890	59.913	2,252,000
2021-05-05	66.680	66.960	65.440	66.700	59.743	2,851,700
2021-05-04	66.220	67.060	65.680	66.810	59.841	2,277,700
2021-05-03	66.470	66.740	65.570	66.050	59.160	2,230,500
2021-04-30	66.630	66.940	65.430	65.960	59.080	4,108,600
2021-04-29	67.970	68.480	65.860	66.650	59.698	4,174,800
2021-04-28	67.520	68.130	65.800	67.600	60.549	7,324,600
2021-04-27	68.540	69.940	68.350	69.500	62.251	5,660,900
2021-04-26	68.500	69.330	68.440	68.690	61.525	3,665,600

← NewerPage 23 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.