Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	49.230	49.640	47.710	48.010	42.712	1,753,700
2021-01-26	51.000	51.130	49.890	49.910	44.402	1,117,500
2021-01-25	49.680	50.800	49.520	50.700	45.105	1,582,800
2021-01-22	50.840	50.840	49.430	50.370	44.812	1,831,500
2021-01-21	52.320	52.920	50.950	51.020	45.390	2,624,400
2021-01-20	52.380	53.040	52.100	52.490	46.698	1,478,400
2021-01-19	52.440	52.960	51.620	52.660	46.849	1,897,700
2021-01-15	51.790	52.090	51.150	51.670	45.968	1,804,600
2021-01-14	52.090	52.960	51.770	52.370	46.591	1,669,200
2021-01-13	51.590	52.480	51.370	51.900	46.173	2,381,500
2021-01-12	50.700	51.950	50.570	51.860	46.137	2,872,700
2021-01-11	49.450	50.680	49.370	50.250	44.705	1,804,800
2021-01-08	50.410	50.530	48.990	49.890	44.385	2,032,100
2021-01-07	50.750	51.170	50.080	50.400	44.838	2,556,200
2021-01-06	49.010	51.060	48.910	50.860	45.248	2,535,300
2021-01-05	48.400	48.600	47.660	47.970	42.677	2,612,500
2021-01-04	49.630	49.810	48.020	48.290	42.961	2,963,900
2020-12-31	48.070	49.060	47.660	48.980	43.575	1,775,800
2020-12-30	47.630	48.380	47.630	47.940	42.650	1,345,500
2020-12-29	48.330	48.420	47.360	47.530	42.285	1,748,700
2020-12-28	48.600	48.800	48.100	48.200	42.881	1,866,700
2020-12-24	48.170	48.420	47.720	48.410	43.068	490,700
2020-12-23	47.950	48.750	47.950	48.270	42.943	1,562,700
2020-12-22	47.530	47.780	47.360	47.640	42.383	2,475,900
2020-12-21	47.430	47.620	46.510	47.500	42.258	3,493,200
2020-12-18	46.690	47.750	46.650	47.650	42.392	6,120,000
2020-12-17	46.250	46.920	45.970	46.780	41.618	2,206,500
2020-12-16	45.990	46.540	45.620	46.290	41.182	2,523,500
2020-12-15	46.050	46.150	44.970	45.750	40.701	3,174,900
2020-12-14	46.760	46.950	45.520	45.540	40.515	1,649,000
2020-12-11	46.840	47.260	46.230	46.240	41.137	1,331,100
2020-12-10	47.090	47.830	46.550	47.400	42.169	1,849,800
2020-12-09	46.660	47.790	46.340	47.570	42.321	3,917,000
2020-12-08	44.830	46.310	44.760	46.200	41.102	1,909,100
2020-12-07	46.150	46.350	45.420	45.540	40.515	1,496,400
2020-12-04	46.150	46.850	46.150	46.490	41.360	2,747,400
2020-12-03	45.400	46.270	45.110	45.840	40.782	1,485,000
2020-12-02	45.070	45.550	44.720	45.460	40.443	2,656,800
2020-12-01	45.320	45.650	44.840	45.430	40.417	2,851,200
2020-11-30	45.000	45.420	43.930	44.200	39.323	7,693,700
2020-11-27	46.520	46.580	45.740	45.830	40.484	1,137,800
2020-11-25	47.290	47.290	46.330	46.580	41.146	2,284,900
2020-11-24	47.250	47.980	46.360	47.530	41.985	2,224,400
2020-11-23	46.510	46.610	45.780	46.340	40.934	1,346,800
2020-11-20	45.770	46.320	45.340	45.770	40.431	1,454,900
2020-11-19	45.390	46.350	44.710	46.240	40.846	2,027,600
2020-11-18	46.430	47.200	45.870	45.880	40.528	1,273,100
2020-11-17	45.810	46.830	45.230	46.430	41.014	1,482,100
2020-11-16	46.950	47.050	45.840	46.340	40.934	1,903,100
2020-11-13	45.190	45.880	44.760	45.210	39.936	1,891,300
2020-11-12	44.460	45.310	44.110	44.730	39.512	1,678,600
2020-11-11	45.940	45.940	44.600	45.210	39.936	1,386,800
2020-11-10	45.160	46.270	44.810	45.820	40.475	2,400,200
2020-11-09	43.290	46.340	43.290	44.870	39.636	4,445,300
2020-11-06	40.170	40.550	39.300	39.400	34.804	2,677,200
2020-11-05	38.780	40.450	38.660	39.940	35.281	2,884,400
2020-11-04	38.760	39.320	37.870	38.210	33.752	2,923,100
2020-11-03	39.950	40.400	39.470	39.520	34.910	2,640,900
2020-11-02	39.370	39.620	38.430	39.340	34.751	2,606,600
2020-10-30	38.110	39.710	37.990	38.520	34.026	3,732,600

← NewerPage 25 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.