Hartford Insurance Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 116.95 | 118.31 | 116.60 | 117.95 | 113.97 | 1,260,000 |
| 2024-11-14 | 117.28 | 117.62 | 116.07 | 116.43 | 112.50 | 1,242,300 |
| 2024-11-13 | 117.56 | 118.35 | 117.33 | 117.64 | 113.67 | 1,126,700 |
| 2024-11-12 | 117.57 | 118.51 | 117.38 | 117.90 | 113.92 | 1,414,800 |
| 2024-11-11 | 118.00 | 118.92 | 117.59 | 117.70 | 113.72 | 1,059,100 |
| 2024-11-08 | 116.01 | 117.73 | 115.44 | 117.43 | 113.46 | 1,615,100 |
| 2024-11-07 | 115.99 | 116.19 | 114.83 | 115.19 | 111.30 | 1,154,500 |
| 2024-11-06 | 117.46 | 117.64 | 115.43 | 116.72 | 112.78 | 2,309,000 |
| 2024-11-05 | 111.12 | 111.78 | 110.60 | 111.63 | 107.86 | 1,184,100 |
| 2024-11-04 | 110.30 | 111.21 | 110.06 | 111.16 | 107.41 | 1,411,400 |
| 2024-11-01 | 111.08 | 111.43 | 109.93 | 110.09 | 106.37 | 2,056,300 |
| 2024-10-31 | 112.15 | 113.02 | 110.40 | 110.44 | 106.71 | 2,486,500 |
| 2024-10-30 | 112.93 | 113.81 | 112.36 | 112.72 | 108.91 | 1,498,500 |
| 2024-10-29 | 113.36 | 113.84 | 112.09 | 112.14 | 108.35 | 2,030,400 |
| 2024-10-28 | 113.40 | 114.08 | 112.81 | 113.39 | 109.56 | 1,741,300 |
| 2024-10-25 | 113.73 | 114.64 | 111.28 | 112.26 | 108.47 | 2,956,000 |
| 2024-10-24 | 120.00 | 120.75 | 119.77 | 120.46 | 116.39 | 1,474,800 |
| 2024-10-23 | 119.61 | 120.31 | 119.26 | 119.85 | 115.80 | 1,335,000 |
| 2024-10-22 | 120.14 | 120.81 | 118.53 | 120.06 | 116.00 | 1,142,200 |
| 2024-10-21 | 122.00 | 122.41 | 120.77 | 120.93 | 116.85 | 969,900 |
| 2024-10-18 | 122.33 | 122.33 | 121.02 | 122.00 | 117.88 | 1,299,000 |
| 2024-10-17 | 121.54 | 123.23 | 121.15 | 122.33 | 118.20 | 2,373,300 |
| 2024-10-16 | 118.81 | 119.85 | 118.20 | 119.62 | 115.58 | 1,222,500 |
| 2024-10-15 | 118.93 | 120.36 | 118.33 | 118.59 | 114.58 | 1,273,300 |
| 2024-10-14 | 117.99 | 118.77 | 117.11 | 118.49 | 114.49 | 780,000 |
| 2024-10-11 | 117.14 | 118.01 | 116.69 | 117.36 | 113.40 | 1,224,400 |
| 2024-10-10 | 118.35 | 118.41 | 115.59 | 116.31 | 112.38 | 1,423,800 |
| 2024-10-09 | 115.45 | 117.27 | 115.17 | 116.29 | 112.36 | 1,840,600 |
| 2024-10-08 | 115.00 | 116.46 | 114.84 | 115.62 | 111.71 | 1,590,100 |
| 2024-10-07 | 117.75 | 118.37 | 113.53 | 114.44 | 110.57 | 2,299,500 |
| 2024-10-04 | 115.55 | 118.35 | 115.55 | 118.09 | 114.10 | 1,318,600 |
| 2024-10-03 | 117.60 | 117.71 | 116.32 | 116.66 | 112.72 | 1,366,600 |
| 2024-10-02 | 117.53 | 119.06 | 117.36 | 117.58 | 113.61 | 1,160,700 |
| 2024-10-01 | 117.34 | 118.50 | 116.90 | 117.96 | 113.98 | 1,123,200 |
| 2024-09-30 | 116.75 | 117.65 | 115.26 | 117.61 | 113.64 | 1,481,900 |
| 2024-09-27 | 116.33 | 117.37 | 115.91 | 116.78 | 112.84 | 1,110,400 |
| 2024-09-26 | 116.00 | 117.34 | 115.79 | 116.52 | 112.58 | 1,747,400 |
| 2024-09-25 | 116.79 | 117.18 | 116.32 | 116.63 | 112.69 | 892,900 |
| 2024-09-24 | 116.71 | 117.20 | 116.18 | 116.47 | 112.54 | 925,600 |
| 2024-09-23 | 116.55 | 117.40 | 116.35 | 116.98 | 113.03 | 1,510,500 |
| 2024-09-20 | 115.33 | 116.57 | 114.78 | 116.32 | 112.39 | 3,178,000 |
| 2024-09-19 | 117.52 | 117.52 | 115.50 | 115.94 | 112.02 | 1,575,600 |
| 2024-09-18 | 117.33 | 117.84 | 116.43 | 116.70 | 112.76 | 984,800 |
| 2024-09-17 | 116.63 | 117.52 | 116.33 | 117.07 | 113.12 | 1,247,000 |
| 2024-09-16 | 116.19 | 117.12 | 115.89 | 116.63 | 112.69 | 1,292,800 |
| 2024-09-13 | 115.60 | 115.60 | 114.86 | 115.36 | 111.46 | 1,337,300 |
| 2024-09-12 | 113.94 | 115.20 | 113.77 | 115.17 | 111.28 | 945,600 |
| 2024-09-11 | 116.24 | 116.24 | 113.14 | 114.06 | 110.21 | 1,452,800 |
| 2024-09-10 | 117.27 | 117.68 | 115.68 | 116.84 | 112.89 | 1,569,500 |
| 2024-09-09 | 115.35 | 117.31 | 114.92 | 116.91 | 112.96 | 1,802,200 |
| 2024-09-06 | 115.17 | 116.11 | 114.32 | 114.49 | 110.62 | 1,281,900 |
| 2024-09-05 | 116.69 | 116.95 | 113.92 | 115.08 | 111.19 | 1,620,600 |
| 2024-09-04 | 117.00 | 117.46 | 115.72 | 116.00 | 112.08 | 1,380,300 |
| 2024-09-03 | 115.42 | 116.83 | 114.96 | 116.18 | 112.26 | 2,089,100 |
| 2024-08-30 | 116.15 | 116.52 | 115.20 | 116.10 | 111.72 | 2,096,700 |
| 2024-08-29 | 114.60 | 116.32 | 113.75 | 116.15 | 111.77 | 1,860,700 |
| 2024-08-28 | 113.48 | 115.08 | 113.18 | 114.32 | 110.01 | 1,240,200 |
| 2024-08-27 | 113.49 | 114.10 | 113.17 | 113.46 | 109.18 | 1,354,000 |
| 2024-08-26 | 112.98 | 113.86 | 112.50 | 113.02 | 108.76 | 815,300 |
| 2024-08-23 | 112.16 | 112.74 | 111.61 | 112.62 | 108.38 | 1,081,800 |
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.