Hartford Insurance Group, Inc. HIG
NYSE · United States · Finance
$122.36-3.49 (-2.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $122.36 | -2.77% | $124.36 | $125.18 | $122.36 | 2.76M |
| 2026-09-29 | $125.85 | -0.15% | $124.96 | $126.47 | $124.81 | 1.56M |
| 2026-09-28 | $126.04 | +1.46% | $124.39 | $126.34 | $123.83 | 2.06M |
| 2026-09-25 | $124.23 | -1.16% | $125.46 | $125.90 | $124.09 | 1.67M |
| 2026-09-24 | $125.69 | -0.71% | $127.08 | $127.79 | $125.52 | 1.39M |
| 2026-09-23 | $126.59 | -1.66% | $128.06 | $129.69 | $126.47 | 1.76M |
| 2026-09-22 | $128.73 | -1.53% | $130.63 | $130.73 | $128.59 | 1.72M |
| 2026-09-21 | $130.73 | -0.88% | $131.69 | $132.37 | $130.72 | 1.67M |
| 2026-09-18 | $131.89 | -0.94% | $132.25 | $132.78 | $131.16 | 4.94M |
| 2026-09-17 | $133.14 | -1.33% | $135.37 | $135.68 | $132.76 | 1.48M |
| 2026-09-16 | $134.94 | -0.80% | $135.55 | $136.40 | $134.62 | 2.08M |
| 2026-09-15 | $136.03 | -1.13% | $137.51 | $137.51 | $135.50 | 1.81M |
| 2026-09-14 | $137.59 | +0.90% | $138.09 | $138.65 | $136.94 | 1.21M |
| 2026-09-11 | $136.36 | -0.32% | $138.19 | $138.19 | $135.71 | 1.18M |
| 2026-09-10 | $136.80 | +0.18% | $137.98 | $138.50 | $135.64 | 1.42M |
| 2026-09-09 | $136.56 | +0.66% | $134.91 | $136.88 | $134.24 | 1.17M |
| 2026-09-08 | $135.66 | -1.96% | $136.32 | $137.55 | $135.64 | 1.12M |
| 2026-09-04 | $138.37 | -1.16% | $138.93 | $139.65 | $138.04 | 1.61M |
| 2026-09-03 | $140.00 | +2.03% | $138.21 | $140.41 | $138.21 | 1.13M |
| 2026-09-02 | $137.21 | +0.06% | $137.82 | $138.54 | $136.91 | 1.14M |
| 2026-09-01 | $137.13 | -0.18% | $137.81 | $138.69 | $136.28 | 981.50K |
| 2026-08-31 | $137.38 | -0.84% | $138.48 | $138.75 | $137.33 | 2.04M |
| 2026-08-28 | $138.55 | +0.54% | $138.23 | $138.88 | $137.71 | 875.30K |
| 2026-08-27 | $137.80 | -1.47% | $138.63 | $138.97 | $136.49 | 1.26M |
| 2026-08-26 | $139.86 | +1.19% | $138.57 | $140.31 | $138.02 | 1.21M |
| 2026-08-25 | $138.22 | -0.55% | $138.77 | $139.52 | $137.61 | 1.08M |
| 2026-08-24 | $138.98 | +2.12% | $137.38 | $139.51 | $137.38 | 991.40K |
| 2026-08-21 | $136.10 | -0.74% | $137.36 | $138.43 | $136.00 | 2.79M |
| 2026-08-20 | $137.12 | -0.30% | $137.05 | $138.03 | $136.39 | 905.10K |
| 2026-08-19 | $137.53 | -1.03% | $139.26 | $140.00 | $137.50 | 1.79M |
| 2026-08-18 | $138.96 | +1.65% | $139.37 | $139.39 | $137.79 | 1.40M |
| 2026-08-17 | $136.71 | -0.95% | $137.64 | $139.18 | $136.62 | 960.70K |
| 2026-08-14 | $138.02 | +0.15% | $137.57 | $138.53 | $136.71 | 895.30K |
| 2026-08-13 | $137.81 | +0.27% | $137.94 | $139.07 | $136.62 | 1.17M |
| 2026-08-12 | $137.44 | -1.18% | $137.61 | $139.58 | $137.26 | 1.17M |
| 2026-08-11 | $139.08 | -1.47% | $140.69 | $141.36 | $139.03 | 1.01M |
| 2026-08-10 | $141.15 | -1.49% | $142.33 | $143.61 | $140.36 | 1.52M |
| 2026-08-07 | $143.28 | -0.85% | $143.88 | $144.42 | $142.16 | 1.47M |
| 2026-08-06 | $144.51 | +0.63% | $144.50 | $145.04 | $142.87 | 1.20M |
| 2026-08-05 | $143.60 | +1.09% | $141.99 | $143.78 | $141.99 | 1.44M |
| 2026-08-04 | $142.05 | -0.59% | $140.99 | $142.40 | $140.28 | 2.23M |
| 2026-08-03 | $142.90 | +0.70% | $142.19 | $143.98 | $141.16 | 2.25M |
| 2026-07-31 | $141.91 | -0.80% | $142.37 | $143.55 | $141.83 | 1.13M |
| 2026-07-30 | $143.05 | -1.81% | $145.00 | $146.07 | $141.10 | 1.51M |
| 2026-07-29 | $145.68 | +1.58% | $142.97 | $145.81 | $142.51 | 1.78M |
| 2026-07-28 | $143.42 | +2.34% | $142.00 | $143.72 | $140.91 | 1.93M |
| 2026-07-27 | $140.14 | -0.28% | $140.80 | $141.92 | $139.69 | 2.57M |
| 2026-07-24 | $140.53 | -1.16% | $136.93 | $141.57 | $134.16 | 2.58M |
| 2026-07-23 | $142.18 | +0.95% | $140.84 | $143.00 | $139.82 | 1.68M |
| 2026-07-22 | $140.84 | -0.80% | $139.00 | $141.97 | $139.00 | 1.55M |
| 2026-07-21 | $141.98 | +1.05% | $140.17 | $142.15 | $139.33 | 1.96M |
| 2026-07-20 | $140.50 | +0.17% | $140.30 | $141.30 | $139.89 | 1.76M |
| 2026-07-17 | $140.26 | +2.64% | $137.54 | $141.99 | $137.54 | 1.90M |
| 2026-07-16 | $136.65 | +1.60% | $134.74 | $137.15 | $134.20 | 1.41M |
| 2026-07-15 | $134.50 | -2.64% | $134.95 | $135.96 | $131.84 | 1.56M |
| 2026-07-14 | $138.15 | -1.87% | $139.20 | $140.88 | $138.05 | 1.20M |
| 2026-07-13 | $140.78 | +1.44% | $139.85 | $140.88 | $138.77 | 1.42M |
| 2026-07-10 | $138.78 | +0.19% | $138.47 | $138.92 | $137.24 | 1.05M |
| 2026-07-09 | $138.52 | -0.16% | $139.85 | $139.96 | $138.18 | 1.28M |
| 2026-07-08 | $138.74 | -0.64% | $139.14 | $139.75 | $138.15 | 1.97M |
| 2026-07-07 | $139.64 | +1.45% | $139.11 | $141.30 | $138.90 | 2.05M |
| 2026-07-06 | $137.64 | -0.15% | $137.90 | $137.90 | $136.54 | 1.30M |
| 2026-07-02 | $137.85 | +2.96% | $135.18 | $137.89 | $133.92 | 1.79M |
| 2026-07-01 | $133.89 | +1.03% | $132.86 | $135.39 | $132.52 | 1.95M |
| 2026-06-30 | $132.52 | -0.73% | $133.76 | $133.76 | $132.31 | 1.31M |
| 2026-06-29 | $133.49 | -0.30% | $133.38 | $134.00 | $132.77 | 1.08M |
| 2026-06-26 | $133.89 | +2.70% | $131.94 | $134.06 | $131.18 | 2.38M |
| 2026-06-25 | $130.37 | -1.47% | $132.57 | $134.08 | $130.17 | 1.15M |
| 2026-06-24 | $132.32 | +0.75% | $131.87 | $133.21 | $130.69 | 1.94M |
| 2026-06-23 | $131.33 | +1.41% | $130.50 | $131.59 | $129.21 | 2.56M |
| 2026-06-22 | $129.50 | +0.97% | $129.01 | $130.39 | $128.00 | 2.06M |
| 2026-06-18 | $128.25 | -1.07% | $131.12 | $131.12 | $127.91 | 3.93M |
| 2026-06-17 | $129.64 | -1.05% | $129.92 | $131.50 | $129.03 | 1.53M |
| 2026-06-16 | $131.02 | +0.92% | $130.49 | $132.03 | $130.12 | 1.08M |
| 2026-06-15 | $129.82 | +0.15% | $129.63 | $130.58 | $129.15 | 1.51M |
| 2026-06-12 | $129.62 | +0.95% | $128.55 | $129.68 | $127.41 | 1.33M |
| 2026-06-11 | $128.40 | -0.67% | $130.05 | $130.12 | $128.29 | 1.94M |
| 2026-06-10 | $129.26 | +0.22% | $129.94 | $131.43 | $129.06 | 1.69M |
| 2026-06-09 | $128.97 | +1.08% | $128.06 | $130.24 | $127.52 | 1.96M |
| 2026-06-08 | $127.59 | -3.44% | $130.75 | $131.21 | $127.53 | 1.87M |
| 2026-06-05 | $132.14 | +3.78% | $128.43 | $132.31 | $128.43 | 1.54M |
| 2026-06-04 | $127.33 | +1.10% | $127.69 | $129.48 | $126.95 | 3.30M |
| 2026-06-03 | $125.94 | -0.97% | $126.09 | $128.54 | $125.62 | 2.17M |
| 2026-06-02 | $127.17 | +0.47% | $126.65 | $128.74 | $126.29 | 2.18M |
| 2026-06-01 | $126.57 | -0.44% | $125.59 | $127.23 | $125.59 | 1.88M |
| 2026-05-29 | $127.13 | -1.43% | $128.36 | $129.20 | $126.61 | 3.26M |
| 2026-05-28 | $128.97 | -2.07% | $130.46 | $131.61 | $128.64 | 1.60M |
| 2026-05-27 | $131.69 | -2.71% | $135.13 | $136.14 | $131.49 | 1.39M |
| 2026-05-26 | $135.36 | -0.49% | $135.94 | $136.89 | $134.71 | 1.53M |
| 2026-05-22 | $136.02 | 0.00% | $136.10 | $137.17 | $135.95 | 1.07M |