Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	41.040	42.330	40.960	42.030	36.836	2,177,500
2020-08-04	41.830	41.950	40.510	40.570	35.557	2,641,600
2020-08-03	42.300	42.860	41.670	42.000	36.810	3,207,200
2020-07-31	42.000	42.800	40.780	42.320	37.090	4,126,500
2020-07-30	40.280	40.820	39.830	40.500	35.495	1,574,000
2020-07-29	40.420	41.570	40.060	41.440	36.319	1,539,600
2020-07-28	40.550	40.990	40.350	40.450	35.451	1,479,900
2020-07-27	41.210	41.230	40.290	40.840	35.793	1,770,600
2020-07-24	42.440	42.670	41.300	41.480	36.354	1,888,700
2020-07-23	41.780	42.510	41.360	42.400	37.160	1,913,800
2020-07-22	41.160	42.400	40.920	42.120	36.915	1,396,000
2020-07-21	41.430	42.340	41.430	41.640	36.494	1,485,100
2020-07-20	41.890	41.890	40.830	41.090	36.012	1,810,500
2020-07-17	42.290	42.370	41.450	41.950	36.766	2,265,300
2020-07-16	41.180	43.120	40.760	42.310	37.082	3,260,500
2020-07-15	39.940	40.600	39.500	40.410	35.416	2,732,400
2020-07-14	37.760	38.850	37.290	38.740	33.953	1,926,600
2020-07-13	37.750	38.280	36.630	37.600	32.954	2,265,700
2020-07-10	35.940	37.560	35.800	37.410	32.787	1,932,000
2020-07-09	37.470	37.560	35.700	35.810	31.385	1,702,100
2020-07-08	37.060	37.900	36.930	37.650	32.997	1,672,600
2020-07-07	37.840	38.010	37.070	37.180	32.586	2,379,400
2020-07-06	38.610	38.900	37.830	38.300	33.567	1,456,400
2020-07-02	38.720	39.060	37.350	37.500	32.866	2,049,400
2020-07-01	38.510	39.030	37.490	37.700	33.041	1,970,400
2020-06-30	38.140	39.020	38.140	38.550	33.786	2,473,300
2020-06-29	38.030	38.530	37.440	38.330	33.593	1,919,800
2020-06-26	37.790	38.060	37.010	37.440	32.813	3,414,600
2020-06-25	37.460	38.620	37.280	38.360	33.620	2,370,000
2020-06-24	38.770	38.930	37.470	37.860	33.181	2,195,300
2020-06-23	39.880	40.100	39.490	39.510	34.628	2,120,800
2020-06-22	39.400	39.520	38.740	39.130	34.295	3,470,100
2020-06-19	42.240	42.280	39.870	39.980	35.039	9,045,100
2020-06-18	40.480	41.530	40.200	41.210	36.117	2,004,300
2020-06-17	41.340	42.040	40.920	41.070	35.995	2,271,400
2020-06-16	42.820	43.000	40.910	41.490	36.363	2,636,200
2020-06-15	38.330	41.130	37.850	40.860	35.811	2,724,100
2020-06-12	41.190	41.280	38.840	40.030	35.083	2,229,500
2020-06-11	40.100	41.100	38.940	39.090	34.259	3,096,900
2020-06-10	44.680	44.680	42.670	42.900	37.599	3,515,600
2020-06-09	45.000	45.340	44.260	44.980	39.422	2,381,100
2020-06-08	47.160	48.020	45.990	46.640	40.876	3,751,600
2020-06-05	47.610	48.590	46.130	46.670	40.903	4,167,900
2020-06-04	41.850	44.290	41.570	44.280	38.808	3,732,800
2020-06-03	41.440	42.900	41.120	42.080	36.880	5,740,500
2020-06-02	39.220	40.620	38.810	40.410	35.416	3,237,200
2020-06-01	38.600	39.150	37.910	38.870	34.067	3,344,100
2020-05-29	38.330	39.330	37.800	38.290	33.558	7,541,500
2020-05-28	39.690	39.830	38.410	39.230	34.097	3,161,400
2020-05-27	40.200	40.250	38.530	39.270	34.132	2,863,500
2020-05-26	38.860	39.540	38.500	38.610	33.558	3,079,800
2020-05-22	37.260	37.630	36.400	36.990	32.150	3,959,700
2020-05-21	35.010	37.300	35.000	37.110	32.255	4,453,700
2020-05-20	34.820	35.640	34.540	35.010	30.429	2,303,100
2020-05-19	34.920	35.200	34.130	34.340	29.847	2,041,400
2020-05-18	35.120	35.730	34.670	35.250	30.638	3,159,500
2020-05-15	33.000	33.440	32.320	33.250	28.900	4,531,700
2020-05-14	31.570	33.340	30.270	33.300	28.943	3,599,200
2020-05-13	33.640	33.850	31.900	32.070	27.874	3,783,600
2020-05-12	35.040	35.630	34.130	34.150	29.682	2,899,500

← NewerPage 27 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.