Hartford Insurance Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 131.50 | 132.80 | 130.80 | 132.37 | 130.61 | 1,511,300 |
| 2026-01-28 | 129.41 | 131.30 | 129.01 | 130.67 | 128.93 | 1,158,500 |
| 2026-01-27 | 130.76 | 131.05 | 129.11 | 130.31 | 128.58 | 1,171,100 |
| 2026-01-26 | 129.06 | 131.12 | 129.06 | 130.74 | 129.00 | 1,153,900 |
| 2026-01-23 | 129.37 | 130.36 | 127.62 | 128.62 | 126.91 | 1,843,300 |
| 2026-01-22 | 129.67 | 129.97 | 128.45 | 129.95 | 128.22 | 1,532,800 |
| 2026-01-21 | 129.32 | 130.64 | 127.88 | 129.56 | 127.84 | 1,842,500 |
| 2026-01-20 | 128.86 | 130.19 | 128.58 | 128.80 | 127.09 | 1,248,200 |
| 2026-01-16 | 130.28 | 130.77 | 129.04 | 129.59 | 127.87 | 1,589,700 |
| 2026-01-15 | 131.87 | 132.74 | 130.42 | 130.82 | 129.08 | 1,418,700 |
| 2026-01-14 | 132.17 | 133.10 | 131.44 | 131.93 | 130.18 | 1,469,300 |
| 2026-01-13 | 135.04 | 135.71 | 131.26 | 131.85 | 130.10 | 1,869,400 |
| 2026-01-12 | 135.94 | 136.51 | 134.83 | 135.24 | 133.44 | 1,186,600 |
| 2026-01-09 | 137.74 | 138.62 | 136.19 | 136.26 | 134.45 | 1,125,500 |
| 2026-01-08 | 136.34 | 138.18 | 135.99 | 137.91 | 136.08 | 1,647,800 |
| 2026-01-07 | 136.67 | 137.07 | 135.39 | 135.90 | 134.09 | 1,281,200 |
| 2026-01-06 | 137.15 | 137.67 | 134.72 | 136.93 | 135.11 | 1,612,200 |
| 2026-01-05 | 136.21 | 138.61 | 136.16 | 137.75 | 135.92 | 1,554,100 |
| 2026-01-02 | 137.18 | 137.30 | 135.89 | 137.11 | 135.29 | 1,388,000 |
| 2025-12-31 | 138.81 | 138.81 | 137.78 | 137.80 | 135.97 | 719,800 |
| 2025-12-30 | 138.82 | 139.12 | 138.39 | 138.84 | 137.00 | 484,800 |
| 2025-12-29 | 138.95 | 139.19 | 138.27 | 138.81 | 136.97 | 877,100 |
| 2025-12-26 | 139.50 | 140.01 | 138.52 | 138.67 | 136.83 | 511,000 |
| 2025-12-24 | 138.94 | 140.43 | 138.31 | 139.72 | 137.86 | 674,900 |
| 2025-12-23 | 139.89 | 140.50 | 138.49 | 139.08 | 137.23 | 1,123,600 |
| 2025-12-22 | 138.20 | 140.38 | 138.20 | 139.55 | 137.70 | 981,100 |
| 2025-12-19 | 138.51 | 139.29 | 138.21 | 139.01 | 137.16 | 4,073,000 |
| 2025-12-18 | 137.62 | 139.33 | 137.33 | 138.93 | 137.08 | 1,598,800 |
| 2025-12-17 | 137.80 | 138.86 | 137.17 | 138.36 | 136.52 | 1,888,200 |
| 2025-12-16 | 139.29 | 139.92 | 137.12 | 137.77 | 135.94 | 1,828,100 |
| 2025-12-15 | 135.83 | 138.70 | 135.44 | 138.67 | 136.83 | 2,287,200 |
| 2025-12-12 | 135.79 | 136.14 | 134.93 | 135.30 | 133.50 | 1,495,400 |
| 2025-12-11 | 130.93 | 136.07 | 130.42 | 135.29 | 133.49 | 2,292,400 |
| 2025-12-10 | 130.18 | 130.87 | 129.74 | 130.24 | 128.51 | 1,976,200 |
| 2025-12-09 | 130.21 | 131.36 | 129.91 | 130.04 | 128.31 | 1,029,700 |
| 2025-12-08 | 129.72 | 130.34 | 128.30 | 129.73 | 128.01 | 1,415,900 |
| 2025-12-05 | 131.50 | 131.60 | 129.07 | 129.43 | 127.71 | 2,138,500 |
| 2025-12-04 | 132.50 | 133.70 | 131.61 | 131.86 | 130.11 | 1,566,500 |
| 2025-12-03 | 135.13 | 135.67 | 132.67 | 133.04 | 131.27 | 1,765,400 |
| 2025-12-02 | 135.22 | 135.68 | 134.29 | 135.10 | 133.30 | 1,837,700 |
| 2025-12-01 | 136.31 | 137.13 | 135.15 | 135.50 | 133.70 | 1,706,000 |
| 2025-11-28 | 137.93 | 138.29 | 137.03 | 137.03 | 134.62 | 630,100 |
| 2025-11-26 | 137.90 | 138.56 | 137.39 | 137.39 | 134.97 | 1,056,000 |
| 2025-11-25 | 137.41 | 138.64 | 137.04 | 137.57 | 135.15 | 1,284,800 |
| 2025-11-24 | 137.04 | 137.49 | 135.13 | 136.64 | 134.23 | 3,168,600 |
| 2025-11-21 | 135.50 | 137.43 | 134.64 | 136.45 | 134.05 | 1,502,900 |
| 2025-11-20 | 133.96 | 135.24 | 133.27 | 134.77 | 132.40 | 1,822,800 |
| 2025-11-19 | 133.16 | 133.48 | 131.40 | 132.18 | 129.85 | 1,367,700 |
| 2025-11-18 | 131.55 | 133.59 | 131.08 | 133.12 | 130.78 | 928,600 |
| 2025-11-17 | 134.57 | 134.78 | 131.77 | 132.06 | 129.73 | 1,466,300 |
| 2025-11-14 | 134.43 | 135.27 | 133.43 | 133.85 | 131.49 | 1,228,100 |
| 2025-11-13 | 132.92 | 134.24 | 132.68 | 133.68 | 131.33 | 1,379,500 |
| 2025-11-12 | 130.92 | 133.53 | 130.92 | 132.67 | 130.33 | 1,140,700 |
| 2025-11-11 | 131.14 | 131.98 | 130.66 | 131.17 | 128.86 | 833,700 |
| 2025-11-10 | 128.56 | 131.22 | 128.56 | 130.86 | 128.56 | 1,275,700 |
| 2025-11-07 | 128.34 | 129.63 | 128.34 | 129.41 | 127.13 | 1,074,700 |
| 2025-11-06 | 128.42 | 129.45 | 127.89 | 127.94 | 125.69 | 1,007,400 |
| 2025-11-05 | 128.72 | 129.99 | 128.01 | 128.23 | 125.97 | 1,484,600 |
| 2025-11-04 | 124.69 | 128.04 | 124.35 | 127.94 | 125.69 | 1,762,100 |
| 2025-11-03 | 123.68 | 124.37 | 122.70 | 124.27 | 122.08 | 1,371,700 |
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.