Hartford Insurance Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 128.75 | 129.75 | 127.92 | 127.93 | 124.68 | 1,955,300 |
| 2025-05-12 | 128.31 | 128.65 | 125.22 | 128.64 | 125.37 | 1,588,000 |
| 2025-05-09 | 128.10 | 128.45 | 127.26 | 127.52 | 124.28 | 1,350,300 |
| 2025-05-08 | 127.65 | 129.54 | 127.65 | 128.21 | 124.95 | 1,484,400 |
| 2025-05-07 | 126.70 | 128.54 | 126.32 | 127.78 | 124.53 | 1,168,800 |
| 2025-05-06 | 124.96 | 127.00 | 124.76 | 126.58 | 123.36 | 1,404,100 |
| 2025-05-05 | 125.04 | 126.52 | 124.23 | 125.71 | 122.52 | 1,449,000 |
| 2025-05-02 | 123.03 | 125.94 | 122.56 | 125.66 | 122.47 | 1,614,600 |
| 2025-05-01 | 121.33 | 123.08 | 120.86 | 121.84 | 118.75 | 1,771,400 |
| 2025-04-30 | 121.94 | 123.13 | 120.00 | 122.67 | 119.55 | 1,871,700 |
| 2025-04-29 | 120.23 | 122.66 | 120.23 | 122.22 | 119.12 | 1,814,500 |
| 2025-04-28 | 118.82 | 120.67 | 118.81 | 120.41 | 117.35 | 1,581,000 |
| 2025-04-25 | 119.06 | 120.34 | 116.66 | 118.76 | 115.74 | 1,814,000 |
| 2025-04-24 | 118.19 | 119.77 | 117.43 | 119.24 | 116.21 | 1,699,400 |
| 2025-04-23 | 118.78 | 120.21 | 118.38 | 119.05 | 116.03 | 1,595,600 |
| 2025-04-22 | 116.16 | 119.18 | 115.68 | 118.74 | 115.72 | 1,059,600 |
| 2025-04-21 | 117.02 | 117.98 | 113.27 | 114.22 | 111.32 | 1,336,500 |
| 2025-04-17 | 117.10 | 118.87 | 116.63 | 117.80 | 114.81 | 1,403,400 |
| 2025-04-16 | 118.38 | 120.14 | 116.48 | 117.15 | 114.17 | 1,506,900 |
| 2025-04-15 | 118.12 | 118.71 | 117.06 | 117.16 | 114.18 | 1,128,100 |
| 2025-04-14 | 117.18 | 118.99 | 116.61 | 117.67 | 114.68 | 1,168,700 |
| 2025-04-11 | 114.79 | 116.98 | 112.81 | 116.05 | 113.10 | 1,351,200 |
| 2025-04-10 | 115.47 | 117.41 | 113.21 | 114.79 | 111.87 | 1,947,700 |
| 2025-04-09 | 108.49 | 116.85 | 108.23 | 116.37 | 113.41 | 1,930,100 |
| 2025-04-08 | 112.70 | 115.23 | 108.60 | 110.10 | 107.30 | 2,177,600 |
| 2025-04-07 | 111.14 | 114.00 | 107.49 | 109.83 | 107.04 | 2,716,700 |
| 2025-04-04 | 120.89 | 121.15 | 113.04 | 113.57 | 110.69 | 2,389,900 |
| 2025-04-03 | 123.04 | 125.00 | 121.98 | 123.44 | 120.30 | 2,192,900 |
| 2025-04-02 | 123.26 | 125.08 | 122.73 | 124.86 | 121.69 | 1,349,400 |
| 2025-04-01 | 123.94 | 124.87 | 122.70 | 124.39 | 121.23 | 1,243,300 |
| 2025-03-31 | 122.11 | 124.64 | 121.72 | 123.73 | 120.59 | 2,137,200 |
| 2025-03-28 | 123.62 | 124.20 | 121.96 | 122.22 | 119.12 | 1,324,800 |
| 2025-03-27 | 123.49 | 123.49 | 122.38 | 122.98 | 119.86 | 1,640,100 |
| 2025-03-26 | 122.04 | 123.70 | 122.04 | 122.66 | 119.54 | 1,033,700 |
| 2025-03-25 | 121.57 | 122.62 | 120.33 | 121.46 | 118.37 | 1,873,700 |
| 2025-03-24 | 120.15 | 121.27 | 119.70 | 121.08 | 118.00 | 1,570,500 |
| 2025-03-21 | 119.56 | 120.42 | 118.58 | 119.25 | 116.22 | 3,803,100 |
| 2025-03-20 | 118.98 | 120.38 | 118.66 | 119.67 | 116.63 | 1,348,400 |
| 2025-03-19 | 118.87 | 119.93 | 118.38 | 119.67 | 116.63 | 1,758,300 |
| 2025-03-18 | 120.54 | 121.29 | 118.80 | 118.91 | 115.89 | 1,820,800 |
| 2025-03-17 | 118.41 | 121.01 | 118.22 | 120.46 | 117.40 | 1,982,400 |
| 2025-03-14 | 116.82 | 119.14 | 115.80 | 118.89 | 115.87 | 1,283,400 |
| 2025-03-13 | 116.33 | 118.05 | 116.24 | 116.50 | 113.54 | 1,180,500 |
| 2025-03-12 | 117.00 | 117.48 | 114.28 | 115.78 | 112.84 | 1,622,800 |
| 2025-03-11 | 117.23 | 118.19 | 116.24 | 117.19 | 114.21 | 1,699,100 |
| 2025-03-10 | 116.77 | 119.48 | 116.68 | 117.35 | 114.37 | 1,636,300 |
| 2025-03-07 | 116.46 | 118.58 | 116.22 | 117.80 | 114.81 | 2,104,000 |
| 2025-03-06 | 117.31 | 117.40 | 115.64 | 116.69 | 113.73 | 1,100,800 |
| 2025-03-05 | 116.84 | 118.31 | 116.27 | 117.72 | 114.73 | 1,596,100 |
| 2025-03-04 | 119.41 | 120.00 | 116.91 | 116.98 | 114.01 | 2,332,700 |
| 2025-03-03 | 118.26 | 120.15 | 118.21 | 119.77 | 116.73 | 2,146,400 |
| 2025-02-28 | 118.20 | 119.22 | 116.69 | 118.28 | 114.77 | 4,524,600 |
| 2025-02-27 | 116.06 | 118.13 | 115.45 | 117.47 | 113.98 | 1,362,800 |
| 2025-02-26 | 116.19 | 116.99 | 114.84 | 115.58 | 112.15 | 1,382,600 |
| 2025-02-25 | 114.70 | 116.79 | 114.24 | 116.41 | 112.95 | 2,113,200 |
| 2025-02-24 | 111.63 | 114.14 | 111.14 | 113.82 | 110.44 | 1,963,300 |
| 2025-02-21 | 112.39 | 112.78 | 111.22 | 111.44 | 108.13 | 2,403,700 |
| 2025-02-20 | 112.40 | 112.69 | 111.05 | 112.37 | 109.03 | 1,135,900 |
| 2025-02-19 | 112.57 | 113.26 | 111.96 | 112.94 | 109.59 | 1,661,700 |
| 2025-02-18 | 112.31 | 113.07 | 111.70 | 112.82 | 109.47 | 1,462,600 |
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.