Hartford Insurance Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	112.20	112.75	111.86	111.98	108.66	1,848,500
2025-02-13	111.48	112.48	110.94	112.28	108.95	1,224,500
2025-02-12	110.84	111.84	110.04	111.20	107.90	1,758,500
2025-02-11	112.22	112.43	110.83	111.44	108.13	1,080,800
2025-02-10	113.34	113.65	111.89	111.96	108.64	1,573,500
2025-02-07	113.41	113.84	112.90	113.52	110.15	1,219,300
2025-02-06	114.42	114.42	112.55	113.48	110.11	1,280,400
2025-02-05	112.76	113.65	112.14	113.61	110.24	1,851,800
2025-02-04	112.16	113.28	111.53	111.97	108.65	2,190,400
2025-02-03	110.45	112.64	109.30	112.30	108.97	3,053,300
2025-01-31	105.98	111.63	105.98	111.55	108.24	4,019,200
2025-01-30	114.30	114.65	113.25	114.26	110.87	1,546,000
2025-01-29	112.79	114.89	112.79	113.50	110.13	1,299,800
2025-01-28	114.42	114.85	112.85	113.42	110.05	1,607,300
2025-01-27	112.29	114.46	112.29	114.42	111.02	1,328,900
2025-01-24	111.02	111.66	110.55	111.49	108.18	1,404,800
2025-01-23	111.10	111.72	110.21	110.89	107.60	1,667,300
2025-01-22	113.25	113.70	111.46	111.56	108.25	1,810,700
2025-01-21	112.28	113.26	111.55	111.99	108.67	2,079,100
2025-01-17	112.62	113.41	111.87	111.93	108.61	1,211,300
2025-01-16	111.21	112.87	111.21	112.47	109.13	1,268,400
2025-01-15	111.21	111.69	110.55	111.23	107.93	1,161,200
2025-01-14	107.53	109.46	107.07	109.39	106.14	1,786,800
2025-01-13	105.66	107.63	105.55	107.48	104.29	1,740,000
2025-01-10	107.21	108.32	104.93	106.31	103.15	2,819,000
2025-01-08	108.87	109.52	107.86	109.42	106.17	1,229,100
2025-01-07	108.66	110.50	108.66	109.02	105.78	1,158,400
2025-01-06	110.03	110.80	108.35	108.65	105.42	1,642,200
2025-01-03	110.00	110.19	108.58	109.50	106.25	941,700
2025-01-02	110.00	110.28	108.64	109.04	105.80	1,332,200
2024-12-31	109.31	110.00	108.88	109.40	106.15	661,200
2024-12-30	109.02	109.75	108.24	109.27	106.03	847,100
2024-12-27	110.07	111.41	109.78	110.11	106.84	856,000
2024-12-26	110.35	111.08	110.00	110.98	107.69	574,200
2024-12-24	109.71	110.59	109.26	110.57	107.29	397,800
2024-12-23	108.83	109.90	108.63	109.72	106.46	1,095,600
2024-12-20	106.65	109.78	106.11	109.47	106.22	5,819,000
2024-12-19	107.60	108.77	106.85	107.06	103.88	1,620,300
2024-12-18	108.57	109.67	106.98	107.06	103.88	1,889,000
2024-12-17	109.85	110.06	108.51	109.05	105.81	2,117,000
2024-12-16	112.00	112.77	110.69	110.73	107.44	1,455,100
2024-12-13	111.99	112.37	111.21	112.08	108.75	1,615,700
2024-12-12	113.77	114.57	110.68	110.92	107.63	3,065,400
2024-12-11	113.29	113.55	111.60	113.03	109.67	1,875,100
2024-12-10	115.56	115.56	111.34	112.98	109.63	2,817,900
2024-12-09	119.38	119.74	115.61	116.21	112.76	2,023,300
2024-12-06	120.82	121.59	119.09	119.54	115.99	982,200
2024-12-05	121.07	122.17	120.76	121.22	117.62	1,087,900
2024-12-04	120.46	120.99	119.78	120.60	117.02	1,498,600
2024-12-03	121.95	122.40	120.38	120.84	117.25	1,156,200
2024-12-02	123.47	123.54	121.11	121.22	117.62	1,821,400
2024-11-29	124.02	124.71	123.20	123.31	119.15	816,400
2024-11-27	123.28	124.90	122.63	123.74	119.56	1,044,600
2024-11-26	121.62	122.74	121.06	122.62	118.48	1,034,400
2024-11-25	121.04	122.33	120.80	121.52	117.42	3,381,200
2024-11-22	119.49	120.88	119.49	120.72	116.64	1,063,900
2024-11-21	118.85	120.06	117.84	119.64	115.60	903,900
2024-11-20	117.80	118.66	116.50	118.21	114.22	1,584,800
2024-11-19	116.93	117.31	115.80	116.82	112.87	1,664,600
2024-11-18	117.78	118.50	116.95	118.13	114.14	875,900

← NewerPage 8 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.