Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	59.170	59.430	58.780	59.100	51.046	2,059,800
2020-02-13	58.930	59.330	58.610	59.240	51.167	1,457,400
2020-02-12	59.600	59.910	58.900	58.900	50.874	1,927,200
2020-02-11	59.110	59.750	58.970	59.480	51.375	1,750,100
2020-02-10	59.790	59.870	58.730	59.000	50.960	2,967,500
2020-02-07	59.430	59.920	59.200	59.810	51.660	2,156,400
2020-02-06	59.600	59.910	59.200	59.620	51.495	2,142,600
2020-02-05	58.220	59.810	58.170	59.410	51.314	2,841,200
2020-02-04	59.390	60.250	57.680	57.720	49.854	4,980,000
2020-02-03	59.570	60.410	59.410	60.140	51.945	2,855,500
2020-01-31	59.200	59.640	58.910	59.280	51.202	2,946,600
2020-01-30	58.230	59.640	58.060	59.520	51.409	2,759,500
2020-01-29	58.840	59.010	58.330	58.520	50.545	1,585,800
2020-01-28	58.230	58.960	58.150	58.680	50.684	2,653,800
2020-01-27	58.240	58.770	58.060	58.090	50.174	2,261,700
2020-01-24	58.810	59.050	58.490	58.980	50.943	2,077,800
2020-01-23	59.300	59.310	58.380	58.810	50.796	2,668,400
2020-01-22	60.490	60.490	59.580	59.900	51.737	2,218,500
2020-01-21	61.060	61.320	60.390	60.490	52.247	1,460,000
2020-01-17	60.550	61.220	60.530	61.220	52.877	2,080,500
2020-01-16	59.830	60.470	59.830	60.270	52.057	2,772,500
2020-01-15	59.560	60.050	59.540	59.600	51.478	1,639,800
2020-01-14	59.390	60.230	59.350	59.760	51.616	2,348,600
2020-01-13	59.820	59.980	59.130	59.500	51.392	2,715,500
2020-01-10	60.600	60.620	59.740	59.760	51.616	2,479,800
2020-01-09	60.510	60.630	60.110	60.620	52.359	1,774,900
2020-01-08	60.060	60.830	59.940	60.260	52.048	1,656,100
2020-01-07	60.090	60.490	59.840	59.940	51.772	1,413,900
2020-01-06	60.520	60.830	60.320	60.480	52.238	2,050,400
2020-01-03	60.300	60.770	60.290	60.640	52.376	1,326,800
2020-01-02	60.960	61.010	60.230	60.950	52.644	1,612,000
2019-12-31	60.600	60.870	60.450	60.770	52.489	1,106,200
2019-12-30	60.700	60.750	60.440	60.690	52.420	771,300
2019-12-27	60.370	60.680	60.240	60.560	52.307	965,500
2019-12-26	60.370	60.540	60.070	60.270	52.057	1,254,200
2019-12-24	60.030	60.180	59.930	60.060	51.875	495,300
2019-12-23	61.050	61.050	59.890	60.100	51.910	1,421,100
2019-12-20	61.290	61.450	60.800	60.910	52.610	2,973,600
2019-12-19	60.770	61.080	60.500	60.780	52.497	1,724,900
2019-12-18	61.060	61.310	60.640	60.910	52.610	1,926,700
2019-12-17	61.100	61.600	60.850	60.890	52.592	2,260,200
2019-12-16	61.420	61.640	60.810	61.060	52.739	1,745,000
2019-12-13	60.950	61.400	60.740	61.070	52.748	1,234,800
2019-12-12	60.910	61.690	60.840	61.280	52.929	1,485,500
2019-12-11	61.090	61.320	60.840	60.920	52.618	1,642,800
2019-12-10	61.080	61.360	60.880	61.170	52.834	1,365,500
2019-12-09	60.830	61.220	60.630	61.040	52.722	1,577,600
2019-12-06	60.920	61.150	60.640	60.840	52.549	1,758,600
2019-12-05	60.300	60.860	60.300	60.520	52.273	1,603,900
2019-12-04	60.070	61.170	60.070	60.800	52.515	1,377,200
2019-12-03	61.090	61.120	60.240	60.300	52.083	2,121,900
2019-12-02	61.970	62.070	61.420	61.450	53.076	1,489,700
2019-11-29	62.160	62.360	61.740	61.860	53.430	903,900
2019-11-27	62.670	62.750	62.250	62.520	53.741	1,584,200
2019-11-26	62.000	62.600	61.780	62.590	53.801	4,414,200
2019-11-25	61.730	62.080	61.730	61.850	53.165	1,315,300
2019-11-22	61.680	61.930	61.400	61.590	52.942	1,307,400
2019-11-21	61.910	61.950	61.370	61.630	52.976	1,390,300
2019-11-20	61.980	62.050	61.480	61.900	53.208	1,624,300
2019-11-19	61.930	62.500	61.920	62.150	53.423	1,848,700

← NewerPage 29 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.