Hartford Insurance Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 123.68 | 124.37 | 122.70 | 124.27 | 122.08 | 1,371,700 |
| 2025-10-31 | 122.33 | 125.00 | 122.33 | 124.18 | 121.99 | 1,734,700 |
| 2025-10-30 | 122.72 | 124.08 | 122.71 | 123.46 | 121.29 | 1,319,000 |
| 2025-10-29 | 121.40 | 122.93 | 120.68 | 122.36 | 120.21 | 2,149,400 |
| 2025-10-28 | 121.39 | 123.55 | 120.33 | 122.69 | 120.53 | 2,553,200 |
| 2025-10-27 | 125.45 | 125.63 | 123.96 | 124.97 | 122.77 | 1,714,600 |
| 2025-10-24 | 125.72 | 125.72 | 124.39 | 125.11 | 122.91 | 1,460,800 |
| 2025-10-23 | 125.93 | 125.93 | 124.32 | 125.25 | 123.04 | 1,389,400 |
| 2025-10-22 | 125.79 | 126.04 | 124.67 | 124.88 | 122.68 | 1,559,600 |
| 2025-10-21 | 123.74 | 125.21 | 123.14 | 125.10 | 122.90 | 1,841,200 |
| 2025-10-20 | 125.00 | 125.29 | 123.39 | 123.85 | 121.67 | 1,481,800 |
| 2025-10-17 | 124.01 | 125.31 | 123.48 | 124.46 | 122.27 | 1,835,400 |
| 2025-10-16 | 125.10 | 125.29 | 123.58 | 123.99 | 121.81 | 2,247,200 |
| 2025-10-15 | 130.41 | 130.77 | 127.64 | 128.66 | 126.39 | 1,744,200 |
| 2025-10-14 | 129.05 | 131.40 | 128.87 | 131.18 | 128.87 | 1,343,800 |
| 2025-10-13 | 128.67 | 129.72 | 127.93 | 128.74 | 126.47 | 1,013,000 |
| 2025-10-10 | 131.04 | 131.57 | 128.82 | 129.02 | 126.75 | 1,485,400 |
| 2025-10-09 | 133.16 | 133.76 | 129.71 | 130.13 | 127.84 | 1,585,200 |
| 2025-10-08 | 134.63 | 135.00 | 132.87 | 133.01 | 130.67 | 1,069,900 |
| 2025-10-07 | 132.66 | 133.96 | 132.11 | 133.81 | 131.45 | 1,333,400 |
| 2025-10-06 | 133.34 | 134.26 | 132.09 | 132.54 | 130.21 | 1,453,900 |
| 2025-10-03 | 132.69 | 134.22 | 132.62 | 133.46 | 131.11 | 1,052,400 |
| 2025-10-02 | 132.19 | 133.18 | 131.36 | 132.94 | 130.60 | 1,007,800 |
| 2025-10-01 | 132.61 | 134.40 | 132.45 | 132.90 | 130.56 | 1,296,400 |
| 2025-09-30 | 132.57 | 133.68 | 132.13 | 133.39 | 131.04 | 969,500 |
| 2025-09-29 | 133.13 | 133.13 | 131.74 | 132.25 | 129.92 | 1,002,800 |
| 2025-09-26 | 132.66 | 134.12 | 132.24 | 133.11 | 130.77 | 925,900 |
| 2025-09-25 | 132.28 | 133.86 | 131.07 | 131.57 | 129.25 | 1,744,600 |
| 2025-09-24 | 131.30 | 132.50 | 131.30 | 131.85 | 129.53 | 1,540,300 |
| 2025-09-23 | 130.28 | 132.46 | 130.00 | 131.81 | 129.49 | 1,462,100 |
| 2025-09-22 | 130.58 | 131.24 | 129.95 | 130.71 | 128.41 | 1,167,900 |
| 2025-09-19 | 131.88 | 131.88 | 129.79 | 130.95 | 128.64 | 3,393,600 |
| 2025-09-18 | 129.98 | 132.06 | 129.98 | 131.41 | 129.10 | 1,402,900 |
| 2025-09-17 | 129.88 | 131.28 | 129.88 | 130.65 | 128.35 | 1,168,600 |
| 2025-09-16 | 131.65 | 132.10 | 129.57 | 129.65 | 127.37 | 2,306,400 |
| 2025-09-15 | 132.59 | 133.32 | 131.44 | 131.46 | 129.15 | 1,277,200 |
| 2025-09-12 | 132.62 | 133.43 | 132.12 | 132.52 | 130.19 | 1,127,400 |
| 2025-09-11 | 131.56 | 133.40 | 131.28 | 133.22 | 130.87 | 1,531,300 |
| 2025-09-10 | 130.19 | 131.32 | 129.48 | 131.24 | 128.93 | 1,222,000 |
| 2025-09-09 | 130.14 | 131.71 | 130.03 | 130.84 | 128.54 | 1,603,000 |
| 2025-09-08 | 131.07 | 131.51 | 129.67 | 130.64 | 128.34 | 1,265,200 |
| 2025-09-05 | 134.81 | 135.01 | 130.75 | 131.67 | 129.35 | 1,975,100 |
| 2025-09-04 | 134.05 | 135.17 | 133.69 | 134.70 | 132.33 | 1,758,800 |
| 2025-09-03 | 131.67 | 133.30 | 131.39 | 133.15 | 130.81 | 1,224,500 |
| 2025-09-02 | 131.90 | 132.40 | 130.81 | 131.91 | 129.59 | 1,278,200 |
| 2025-08-29 | 132.58 | 133.24 | 131.93 | 132.31 | 129.47 | 1,142,800 |
| 2025-08-28 | 132.84 | 132.84 | 131.88 | 132.22 | 129.38 | 1,013,800 |
| 2025-08-27 | 132.74 | 133.83 | 132.74 | 133.07 | 130.21 | 1,150,200 |
| 2025-08-26 | 132.16 | 133.09 | 132.12 | 132.83 | 129.98 | 1,701,300 |
| 2025-08-25 | 133.55 | 133.95 | 132.63 | 132.63 | 129.78 | 1,021,700 |
| 2025-08-22 | 134.04 | 134.94 | 133.52 | 134.02 | 131.14 | 1,459,300 |
| 2025-08-21 | 133.60 | 134.01 | 133.08 | 133.20 | 130.34 | 1,075,400 |
| 2025-08-20 | 132.12 | 134.12 | 132.01 | 133.97 | 131.09 | 1,653,200 |
| 2025-08-19 | 129.54 | 131.84 | 129.35 | 131.81 | 128.98 | 1,088,200 |
| 2025-08-18 | 130.00 | 130.09 | 129.31 | 129.76 | 126.97 | 956,900 |
| 2025-08-15 | 131.95 | 131.98 | 130.39 | 130.56 | 127.76 | 2,700,500 |
| 2025-08-14 | 131.17 | 131.44 | 130.48 | 131.34 | 128.52 | 885,800 |
| 2025-08-13 | 129.93 | 131.25 | 129.41 | 130.94 | 128.13 | 1,181,600 |
| 2025-08-12 | 128.53 | 129.25 | 128.29 | 129.02 | 126.25 | 939,000 |
| 2025-08-11 | 128.45 | 129.24 | 128.18 | 128.34 | 125.58 | 1,127,600 |
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.