Hartford Insurance Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 127.44 | 128.66 | 127.28 | 128.16 | 125.41 | 954,400 |
| 2025-08-07 | 128.88 | 129.79 | 126.99 | 127.21 | 124.48 | 1,172,700 |
| 2025-08-06 | 128.22 | 129.24 | 127.24 | 128.81 | 126.04 | 1,426,300 |
| 2025-08-05 | 126.79 | 127.97 | 125.84 | 127.57 | 124.83 | 1,761,200 |
| 2025-08-04 | 123.50 | 126.30 | 123.11 | 126.21 | 123.50 | 1,488,800 |
| 2025-08-01 | 124.42 | 124.42 | 122.69 | 123.00 | 120.36 | 1,797,800 |
| 2025-07-31 | 124.33 | 126.17 | 124.04 | 124.39 | 121.72 | 1,367,800 |
| 2025-07-30 | 125.15 | 125.79 | 123.94 | 124.63 | 121.95 | 2,037,900 |
| 2025-07-29 | 123.67 | 126.87 | 122.23 | 124.64 | 121.96 | 2,734,400 |
| 2025-07-28 | 123.00 | 123.36 | 120.95 | 121.24 | 118.64 | 1,860,500 |
| 2025-07-25 | 123.07 | 124.33 | 123.07 | 123.35 | 120.70 | 1,415,400 |
| 2025-07-24 | 122.76 | 123.65 | 122.11 | 123.04 | 120.40 | 1,524,300 |
| 2025-07-23 | 123.39 | 123.92 | 122.07 | 123.23 | 120.58 | 1,624,800 |
| 2025-07-22 | 121.65 | 123.52 | 121.24 | 123.21 | 120.56 | 1,408,300 |
| 2025-07-21 | 122.62 | 123.31 | 121.34 | 121.37 | 118.76 | 1,116,200 |
| 2025-07-18 | 122.90 | 124.20 | 122.76 | 122.86 | 120.22 | 1,608,600 |
| 2025-07-17 | 120.05 | 122.57 | 120.05 | 122.33 | 119.70 | 2,090,500 |
| 2025-07-16 | 120.23 | 121.58 | 119.61 | 120.55 | 117.96 | 1,698,800 |
| 2025-07-15 | 122.05 | 122.42 | 119.64 | 119.73 | 117.16 | 1,748,300 |
| 2025-07-14 | 120.67 | 122.96 | 120.51 | 122.91 | 120.27 | 1,692,400 |
| 2025-07-11 | 121.10 | 121.68 | 120.47 | 120.94 | 118.34 | 1,124,600 |
| 2025-07-10 | 122.06 | 122.12 | 120.68 | 121.95 | 119.33 | 1,589,400 |
| 2025-07-09 | 123.43 | 123.43 | 121.36 | 121.87 | 119.25 | 1,993,300 |
| 2025-07-08 | 122.78 | 123.59 | 122.20 | 122.46 | 119.83 | 1,437,200 |
| 2025-07-07 | 124.56 | 125.24 | 123.00 | 123.51 | 120.86 | 1,421,400 |
| 2025-07-03 | 123.61 | 125.20 | 122.93 | 124.99 | 122.31 | 937,200 |
| 2025-07-02 | 126.30 | 126.87 | 121.75 | 122.90 | 120.26 | 1,760,000 |
| 2025-07-01 | 126.76 | 127.55 | 125.63 | 126.60 | 123.88 | 1,314,100 |
| 2025-06-30 | 124.69 | 127.15 | 124.59 | 126.87 | 124.14 | 1,937,100 |
| 2025-06-27 | 124.54 | 125.74 | 124.08 | 124.68 | 122.00 | 3,615,900 |
| 2025-06-26 | 124.44 | 125.50 | 124.30 | 124.74 | 122.06 | 1,912,300 |
| 2025-06-25 | 126.18 | 126.44 | 123.88 | 124.00 | 121.34 | 1,279,900 |
| 2025-06-24 | 127.43 | 127.70 | 126.39 | 126.58 | 123.86 | 1,417,100 |
| 2025-06-23 | 126.24 | 127.53 | 125.41 | 127.43 | 124.69 | 1,042,500 |
| 2025-06-20 | 125.43 | 126.97 | 125.03 | 126.12 | 123.41 | 2,967,200 |
| 2025-06-18 | 125.38 | 126.29 | 124.73 | 124.90 | 122.22 | 1,473,400 |
| 2025-06-17 | 125.13 | 125.81 | 124.65 | 125.53 | 122.83 | 1,322,200 |
| 2025-06-16 | 125.85 | 127.14 | 125.61 | 125.86 | 123.16 | 1,541,200 |
| 2025-06-13 | 125.96 | 126.46 | 124.78 | 125.23 | 122.54 | 861,900 |
| 2025-06-12 | 124.09 | 126.34 | 123.98 | 126.26 | 123.55 | 1,124,500 |
| 2025-06-11 | 124.62 | 125.12 | 123.79 | 124.37 | 121.70 | 1,343,100 |
| 2025-06-10 | 126.18 | 126.58 | 124.41 | 124.90 | 122.22 | 1,244,700 |
| 2025-06-09 | 129.09 | 129.17 | 124.93 | 126.87 | 124.14 | 1,167,700 |
| 2025-06-06 | 129.39 | 129.71 | 128.40 | 129.33 | 126.55 | 1,115,100 |
| 2025-06-05 | 128.14 | 128.51 | 126.91 | 128.04 | 125.29 | 1,052,400 |
| 2025-06-04 | 129.99 | 130.04 | 127.90 | 127.94 | 125.19 | 1,422,500 |
| 2025-06-03 | 129.42 | 130.32 | 126.87 | 129.99 | 127.20 | 1,347,300 |
| 2025-06-02 | 128.84 | 129.89 | 127.89 | 129.87 | 127.08 | 1,265,400 |
| 2025-05-30 | 129.95 | 130.77 | 129.47 | 129.84 | 126.54 | 4,803,000 |
| 2025-05-29 | 129.08 | 130.34 | 129.07 | 130.25 | 126.94 | 1,288,300 |
| 2025-05-28 | 130.49 | 131.24 | 129.05 | 129.22 | 125.94 | 1,869,100 |
| 2025-05-27 | 129.60 | 131.08 | 128.84 | 130.98 | 127.65 | 1,787,900 |
| 2025-05-23 | 128.35 | 129.31 | 127.85 | 128.92 | 125.65 | 1,472,600 |
| 2025-05-22 | 129.76 | 130.09 | 128.10 | 129.05 | 125.77 | 1,289,500 |
| 2025-05-21 | 130.79 | 131.60 | 129.44 | 129.62 | 126.33 | 1,681,100 |
| 2025-05-20 | 130.99 | 131.90 | 130.88 | 131.21 | 127.88 | 1,019,200 |
| 2025-05-19 | 131.08 | 132.09 | 130.57 | 131.67 | 128.33 | 1,205,100 |
| 2025-05-16 | 129.27 | 131.26 | 129.08 | 131.12 | 127.79 | 1,569,500 |
| 2025-05-15 | 126.84 | 129.65 | 126.51 | 129.25 | 125.97 | 1,805,500 |
| 2025-05-14 | 127.94 | 128.01 | 125.82 | 126.14 | 122.94 | 1,727,500 |
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.