Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	67.240	68.540	66.990	68.330	61.203	3,660,300
2021-04-22	65.750	67.690	65.700	66.660	59.707	6,728,100
2021-04-21	65.920	67.490	65.740	67.450	60.414	1,571,500
2021-04-20	66.460	66.490	65.460	65.730	58.874	2,574,100
2021-04-19	66.350	66.900	65.710	66.730	59.769	2,262,900
2021-04-16	67.350	67.670	66.080	66.250	59.340	2,251,300
2021-04-15	66.110	67.020	65.740	66.890	59.913	2,346,500
2021-04-14	66.500	66.780	66.010	66.110	59.214	2,682,700
2021-04-13	66.330	66.770	65.920	66.610	59.662	2,219,800
2021-04-12	67.080	67.330	66.130	66.520	59.581	1,652,800
2021-04-09	67.230	67.310	65.830	66.790	59.823	2,390,800
2021-04-08	67.540	67.960	66.550	66.560	59.617	3,425,400
2021-04-07	67.810	68.210	67.260	68.150	61.041	1,691,900
2021-04-06	68.070	68.300	67.340	67.800	60.728	2,254,300
2021-04-05	68.960	69.470	68.040	68.300	61.176	2,494,100
2021-04-01	66.370	68.350	65.730	68.280	61.158	3,143,500
2021-03-31	68.000	68.170	66.260	66.790	59.823	3,539,800
2021-03-30	65.950	67.890	65.090	67.710	60.647	6,558,800
2021-03-29	65.100	66.650	64.820	65.960	59.080	5,991,900
2021-03-26	69.210	69.390	67.230	67.700	60.638	3,946,000
2021-03-25	67.620	69.450	66.410	69.170	61.955	4,123,000
2021-03-24	68.000	69.600	66.970	67.050	60.056	5,992,500
2021-03-23	65.760	67.620	65.700	67.300	60.280	5,909,700
2021-03-22	67.710	67.990	66.600	67.290	60.271	4,737,300
2021-03-19	67.900	69.000	67.100	67.680	60.620	16,201,300
2021-03-18	57.940	68.950	57.700	68.150	61.041	23,914,200
2021-03-17	57.090	57.600	56.140	57.410	51.422	2,257,000
2021-03-16	56.940	57.180	55.880	56.700	50.786	2,795,000
2021-03-15	55.320	57.540	55.020	57.500	51.502	3,641,000
2021-03-12	55.270	55.830	54.790	55.450	49.666	1,557,200
2021-03-11	54.330	55.080	54.180	54.410	48.735	1,613,500
2021-03-10	54.550	55.090	54.140	54.710	49.003	1,483,300
2021-03-09	54.120	55.500	53.660	54.410	48.735	2,615,700
2021-03-08	54.260	55.870	53.790	54.790	49.075	2,475,000
2021-03-05	52.680	53.860	52.260	53.620	48.027	2,234,500
2021-03-04	52.480	52.820	50.630	52.050	46.621	2,270,500
2021-03-03	51.800	53.140	51.610	52.420	46.952	2,205,500
2021-03-02	51.810	52.010	51.550	51.600	46.218	1,885,300
2021-03-01	51.450	52.430	51.450	51.960	46.540	1,828,700
2021-02-26	51.490	51.670	50.370	50.690	45.403	2,611,100
2021-02-25	53.450	53.950	51.860	51.890	46.164	2,277,900
2021-02-24	51.970	53.790	51.910	53.150	47.285	2,515,700
2021-02-23	51.560	52.560	51.270	51.870	46.146	2,731,700
2021-02-22	49.990	51.100	49.860	51.030	45.399	1,626,400
2021-02-19	49.800	50.100	49.470	49.860	44.358	2,333,700
2021-02-18	49.640	50.010	49.370	49.420	43.967	1,943,900
2021-02-17	48.660	50.390	48.600	50.100	44.571	3,598,900
2021-02-16	49.970	50.000	48.740	48.800	43.415	2,707,500
2021-02-12	49.910	50.390	48.840	49.610	44.136	2,104,000
2021-02-11	50.580	51.590	50.170	50.360	44.803	1,414,200
2021-02-10	50.200	50.780	50.010	50.550	44.972	1,535,900
2021-02-09	50.250	50.470	49.720	50.240	44.696	1,909,200
2021-02-08	50.500	50.550	49.590	50.310	44.758	1,868,700
2021-02-05	50.600	51.330	50.000	50.440	44.874	2,965,300
2021-02-04	49.780	51.090	49.480	50.940	45.319	2,600,100
2021-02-03	49.040	49.650	48.980	49.430	43.975	1,527,000
2021-02-02	48.820	49.540	48.640	49.270	43.833	2,066,900
2021-02-01	48.370	48.700	47.900	48.340	43.006	1,380,800
2021-01-29	48.600	48.880	47.470	48.020	42.721	1,572,500
2021-01-28	48.530	49.440	48.360	48.990	43.584	1,356,000

← NewerPage 24 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.