Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	35.040	35.630	34.130	34.150	29.682	2,899,500
2020-05-11	36.090	36.090	34.630	34.930	30.360	2,879,800
2020-05-08	35.710	36.460	35.220	36.350	31.594	2,099,900
2020-05-07	34.030	35.690	34.030	34.910	30.343	2,628,000
2020-05-06	35.420	35.530	33.480	33.530	29.143	2,335,500
2020-05-05	35.740	36.560	35.150	35.160	30.560	3,239,600
2020-05-04	35.230	35.530	34.260	35.390	30.760	3,513,900
2020-05-01	36.810	37.240	35.510	35.690	31.020	2,820,800
2020-04-30	37.210	40.840	36.630	37.990	33.020	4,924,600
2020-04-29	40.550	41.500	39.870	41.150	35.766	3,658,300
2020-04-28	39.280	40.670	38.440	39.340	34.193	4,165,500
2020-04-27	36.020	38.320	36.020	38.030	33.054	2,666,600
2020-04-24	36.210	36.420	35.390	36.040	31.325	2,819,400
2020-04-23	36.180	36.940	35.740	35.930	31.229	2,370,800
2020-04-22	37.740	37.740	35.660	35.680	31.012	3,066,200
2020-04-21	37.030	38.070	36.660	36.760	31.950	2,709,200
2020-04-20	38.810	39.310	38.030	38.640	33.585	1,756,300
2020-04-17	39.050	40.250	38.960	40.010	34.775	3,062,700
2020-04-16	38.460	38.690	37.330	37.420	32.524	4,115,700
2020-04-15	39.370	39.830	38.550	38.730	33.663	3,217,900
2020-04-14	41.900	42.900	40.820	41.230	35.836	3,887,800
2020-04-13	41.730	41.750	40.200	40.930	35.575	3,109,900
2020-04-09	39.740	42.050	39.720	41.880	36.401	4,670,700
2020-04-08	37.270	39.370	37.250	38.700	33.637	4,295,400
2020-04-07	36.000	37.640	35.170	36.920	32.090	6,481,600
2020-04-06	34.050	34.270	32.730	33.950	29.508	4,111,900
2020-04-03	32.900	33.310	32.020	32.150	27.944	3,300,700
2020-04-02	33.160	34.860	32.790	33.270	28.917	4,423,700
2020-04-01	34.090	34.730	33.230	33.460	29.082	4,283,900
2020-03-31	35.300	35.730	34.750	35.240	30.629	3,949,600
2020-03-30	34.970	36.410	33.000	35.840	31.151	3,366,600
2020-03-27	33.500	36.360	32.080	35.130	30.534	4,686,500
2020-03-26	33.700	35.120	32.400	34.940	30.369	5,248,800
2020-03-25	34.480	35.700	31.540	33.210	28.865	5,510,700
2020-03-24	31.320	34.710	31.210	34.630	30.099	4,384,700
2020-03-23	31.430	31.640	28.840	30.710	26.692	4,187,400
2020-03-20	34.110	35.320	31.220	31.270	27.179	6,196,100
2020-03-19	25.980	34.240	25.430	33.520	29.134	7,880,300
2020-03-18	31.210	31.210	19.040	26.250	22.816	8,205,700
2020-03-17	34.460	35.360	30.910	33.310	28.952	7,305,500
2020-03-16	36.500	37.120	32.350	33.500	29.117	6,291,700
2020-03-13	42.590	43.020	38.540	42.520	36.957	4,190,600
2020-03-12	41.980	43.500	36.570	40.180	34.923	3,921,200
2020-03-11	46.680	47.030	44.240	45.130	39.225	3,443,500
2020-03-10	48.540	48.840	46.410	48.300	41.981	2,534,200
2020-03-09	47.450	48.050	45.280	46.620	40.520	2,911,500
2020-03-06	49.760	51.210	49.590	50.960	44.293	2,803,900
2020-03-05	52.050	52.750	51.080	51.700	44.936	2,488,500
2020-03-04	52.530	54.070	51.760	53.900	46.848	2,835,600
2020-03-03	54.190	54.230	50.920	51.580	44.832	3,937,800
2020-03-02	50.120	53.120	49.920	53.120	46.170	3,819,400
2020-02-28	50.440	51.060	48.930	49.950	43.415	4,905,100
2020-02-27	53.860	54.480	51.960	51.960	44.879	3,371,000
2020-02-26	55.550	55.890	54.440	54.450	47.030	2,869,800
2020-02-25	56.640	56.770	55.040	55.270	47.738	2,534,400
2020-02-24	57.170	57.820	56.370	56.590	48.878	1,988,400
2020-02-21	57.910	58.310	57.730	58.050	50.139	2,380,300
2020-02-20	57.890	58.110	57.340	58.080	50.165	2,048,900
2020-02-19	58.700	58.710	58.060	58.090	50.174	1,587,600
2020-02-18	58.800	58.950	58.040	58.530	50.554	2,071,200

← NewerPage 28 of 79 · 4,732 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.