Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	133.80	137.56	133.80	136.71	135.47	1,715,000
2026-04-24	137.93	138.96	134.40	134.45	133.23	2,566,700
2026-04-23	138.69	140.11	138.24	139.61	138.34	1,310,000
2026-04-22	138.95	139.02	136.50	138.11	136.86	1,270,300
2026-04-21	139.30	139.97	138.26	139.15	137.89	1,354,900
2026-04-20	139.89	141.61	138.49	138.94	137.68	1,105,500
2026-04-17	138.10	140.94	137.28	139.84	138.57	1,661,800
2026-04-16	137.92	138.77	136.90	138.28	137.03	1,429,700
2026-04-15	138.56	139.82	137.60	138.75	137.49	1,055,000
2026-04-14	138.12	139.24	137.24	138.77	137.51	1,231,900
2026-04-13	136.86	139.21	136.86	139.07	137.81	1,166,400
2026-04-10	140.01	140.07	136.36	137.23	135.99	1,236,600
2026-04-09	138.21	141.50	137.73	140.40	139.13	1,235,300
2026-04-08	136.25	139.05	136.07	138.90	137.64	1,262,700
2026-04-07	136.22	136.80	135.32	135.76	134.53	1,240,400
2026-04-06	135.99	136.46	135.32	136.42	135.18	1,141,400
2026-04-02	134.67	136.53	134.33	136.19	134.96	1,023,200
2026-04-01	134.89	135.75	134.19	134.65	133.43	1,290,600
2026-03-31	135.80	136.05	133.19	135.23	134.00	1,424,700
2026-03-30	132.12	135.09	132.12	134.44	133.22	1,185,800
2026-03-27	134.97	135.18	131.99	132.32	131.12	1,259,500
2026-03-26	134.14	135.20	133.77	134.89	133.67	1,172,800
2026-03-25	136.01	136.74	134.00	134.10	132.88	1,187,100
2026-03-24	134.88	136.90	134.88	135.41	134.18	1,617,300
2026-03-23	135.03	136.08	134.31	135.43	134.20	1,596,000
2026-03-20	131.47	132.96	130.75	132.65	131.45	2,414,200
2026-03-19	132.80	133.41	130.85	131.36	130.17	1,487,700
2026-03-18	135.00	135.38	132.46	132.71	131.51	1,166,800
2026-03-17	136.33	136.83	135.27	135.33	134.10	1,058,800
2026-03-16	133.79	136.83	133.79	134.75	133.53	1,284,500
2026-03-13	136.09	136.12	132.53	132.93	131.72	3,002,200
2026-03-12	132.73	135.39	132.17	134.41	133.19	1,864,800
2026-03-11	136.59	136.77	134.78	134.96	133.74	2,229,000
2026-03-10	137.83	139.22	136.95	137.25	136.01	1,123,600
2026-03-09	138.24	138.37	136.06	137.95	136.70	1,618,600
2026-03-06	138.45	139.36	136.56	139.25	137.99	1,124,900
2026-03-05	141.25	142.15	139.56	139.68	138.41	2,051,000
2026-03-04	140.71	142.50	139.38	142.17	140.88	1,386,000
2026-03-03	140.00	141.54	138.75	141.08	139.80	1,424,800
2026-03-02	139.53	142.45	139.12	141.86	140.57	1,420,100
2026-02-27	141.64	141.89	139.13	140.83	138.96	3,944,600
2026-02-26	141.74	142.81	140.69	141.07	139.20	1,285,900
2026-02-25	140.54	141.23	139.23	141.06	139.19	1,103,000
2026-02-24	140.00	141.30	138.97	140.54	138.67	1,743,100
2026-02-23	142.45	143.62	140.36	140.54	138.67	1,693,900
2026-02-20	141.64	142.24	139.86	142.19	140.30	1,522,800
2026-02-19	141.23	142.37	139.87	140.31	138.45	1,147,700
2026-02-18	143.16	143.74	139.98	141.26	139.38	2,456,000
2026-02-17	142.87	143.98	142.29	143.53	141.62	1,281,500
2026-02-13	141.03	142.28	139.60	141.25	139.37	1,247,600
2026-02-12	143.01	143.80	141.53	141.89	140.00	1,585,400
2026-02-11	141.43	142.35	139.92	142.02	140.13	1,558,900
2026-02-10	139.27	142.07	138.93	141.63	139.75	2,034,400
2026-02-09	142.29	143.57	138.98	139.38	137.53	1,377,000
2026-02-06	143.05	144.50	141.24	142.56	140.67	1,664,700
2026-02-05	141.96	143.70	141.20	142.30	140.41	1,747,000
2026-02-04	138.93	141.53	138.79	140.86	138.99	2,263,900
2026-02-03	137.20	139.66	136.18	138.44	136.60	1,990,700
2026-02-02	136.12	137.17	135.00	137.17	135.35	2,162,000
2026-01-30	134.62	135.08	131.82	135.06	133.27	2,032,100

← NewerPage 3 of 21 · 1,255 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.