Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	37.290	38.850	36.770	38.690	34.176	2,973,700
2020-10-28	36.870	37.790	36.620	37.350	32.993	3,011,900
2020-10-27	39.000	39.100	37.440	37.560	33.178	2,552,600
2020-10-26	39.980	40.070	38.520	39.000	34.450	2,856,400
2020-10-23	40.470	40.880	39.770	40.610	35.872	1,447,700
2020-10-22	38.900	40.100	38.030	39.970	35.307	4,095,300
2020-10-21	38.160	40.690	38.080	40.400	35.687	4,293,500
2020-10-20	37.720	38.680	37.570	38.390	33.911	2,292,100
2020-10-19	37.860	38.210	37.130	37.190	32.851	1,616,800
2020-10-16	37.840	38.420	37.500	37.700	33.302	1,541,900
2020-10-15	36.930	38.080	36.900	37.830	33.417	1,440,000
2020-10-14	37.740	38.550	37.390	37.420	33.055	1,318,200
2020-10-13	38.810	38.810	37.610	37.740	33.337	1,608,300
2020-10-12	38.590	39.210	38.390	39.040	34.486	1,407,100
2020-10-09	39.390	39.470	38.520	38.610	34.106	3,215,400
2020-10-08	38.320	39.360	38.050	39.330	34.742	2,886,700
2020-10-07	38.300	38.930	37.890	37.950	33.523	2,534,200
2020-10-06	39.400	39.630	37.870	37.910	33.487	2,566,400
2020-10-05	38.780	39.630	38.570	39.230	34.653	3,406,200
2020-10-02	36.140	37.830	36.100	37.560	33.178	2,299,900
2020-10-01	36.890	37.220	36.280	36.770	32.480	1,675,100
2020-09-30	36.820	37.270	36.480	36.860	32.560	2,773,400
2020-09-29	36.680	36.760	35.620	36.530	32.268	1,872,500
2020-09-28	36.600	37.390	36.530	36.880	32.578	1,928,200
2020-09-25	35.030	35.940	34.960	35.800	31.624	1,737,300
2020-09-24	35.250	35.980	34.690	35.410	31.279	2,614,100
2020-09-23	35.980	36.550	35.260	35.290	31.173	3,339,800
2020-09-22	36.150	36.700	35.380	35.840	31.659	3,977,900
2020-09-21	36.040	36.870	35.580	36.240	32.012	2,355,600
2020-09-18	37.490	38.180	37.190	37.250	32.904	3,399,600
2020-09-17	37.530	38.030	37.170	37.650	33.258	3,415,200
2020-09-16	37.720	38.530	37.250	38.140	33.691	3,382,600
2020-09-15	38.670	38.960	37.440	37.480	33.108	3,239,700
2020-09-14	38.990	39.580	38.830	38.890	34.353	1,853,200
2020-09-11	38.850	38.920	38.180	38.640	34.132	1,718,600
2020-09-10	39.550	39.910	38.680	38.900	34.362	2,586,500
2020-09-09	39.920	40.340	39.310	39.480	34.874	3,001,800
2020-09-08	40.560	40.680	39.180	39.550	34.936	2,144,100
2020-09-04	42.040	42.050	40.480	40.940	36.164	1,473,300
2020-09-03	41.980	43.090	40.630	41.030	36.244	1,748,400
2020-09-02	40.990	41.700	40.220	41.560	36.712	2,023,700
2020-09-01	40.140	41.040	39.830	41.040	36.252	1,754,100
2020-08-31	40.970	40.970	40.020	40.450	35.731	2,092,600
2020-08-28	41.950	42.070	41.150	41.510	36.380	1,645,200
2020-08-27	41.000	42.670	40.940	41.490	36.363	2,170,800
2020-08-26	41.460	41.460	40.220	40.460	35.460	1,762,900
2020-08-25	41.970	42.430	41.380	41.520	36.389	2,706,800
2020-08-24	40.020	41.910	39.720	41.350	36.240	3,080,600
2020-08-21	40.260	40.440	39.740	39.850	34.926	1,418,500
2020-08-20	40.310	40.710	40.200	40.290	35.311	1,538,800
2020-08-19	41.230	41.930	40.730	40.790	35.749	1,214,900
2020-08-18	41.920	42.130	41.190	41.280	36.179	1,082,500
2020-08-17	42.580	42.640	41.710	41.830	36.661	1,551,200
2020-08-14	42.140	43.200	41.980	42.810	37.520	2,060,300
2020-08-13	42.300	42.480	41.530	42.460	37.213	2,797,100
2020-08-12	44.600	44.600	42.280	42.800	37.511	2,364,300
2020-08-11	44.800	45.690	43.760	43.820	38.405	2,696,600
2020-08-10	42.900	43.770	42.810	43.660	38.265	1,610,900
2020-08-07	41.380	42.860	41.090	42.800	37.511	1,345,100
2020-08-06	41.580	42.480	41.380	41.580	36.442	1,775,100

← NewerPage 26 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.