The Hartford Insurance Group, Inc. (ETR:HFF)
Germany
· Delayed Price · Currency is EUR 119.00
-1.00 (-0.83%)
At close: Feb 27, 2026
ETR:HFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Feb 26, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 0.84% | 5 |
| Feb 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Feb 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Feb 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Feb 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Feb 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Feb 18, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | 71 |
| Feb 17, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 1.68% | 5 |
| Feb 13, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 1 |
| Feb 12, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | 3 |
| Feb 11, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 0.85% | 7 |
| Feb 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Feb 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Feb 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Feb 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Feb 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 5.36% | 16 |
| Jan 30, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 3.70% | 1,655 |
| Jan 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | 1 |
| Jan 28, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 14 |
| Jan 27, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 11 |
| Jan 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jan 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Jan 22, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 5 |
| Jan 21, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | -0.90% | 15 |
| Jan 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Jan 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Jan 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Jan 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jan 14, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Jan 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Jan 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jan 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Jan 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1 |
| Jan 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Jan 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | 17 |
| Jan 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | 23 |
| Dec 30, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 1 |
| Dec 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Dec 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1 |
| Dec 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Dec 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Dec 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Dec 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 10 |
| Dec 12, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Dec 11, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2.68% | 13 |
| Dec 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Dec 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | 21 |
| Dec 8, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Dec 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | 1 |
| Dec 4, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Dec 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Dec 2, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Dec 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Nov 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | - | - |
| Nov 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | -0.83% | - |
| Nov 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | - | 9 |
| Nov 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | 0.84% | - |
| Nov 24, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 118.48 | - | 38 |
| Nov 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | 1.71% | - |
| Nov 20, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | 1.74% | - |
| Nov 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - | - |
| Nov 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - | - |
| Nov 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | -0.86% | - |
| Nov 14, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.50 | 0.87% | - |
| Nov 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - | - |
| Nov 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | 0.88% | - |
| Nov 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | 0.88% | - |
| Nov 10, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 112.51 | 0.89% | 1 |
| Nov 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - | - |
| Nov 6, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - | - |
| Nov 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | 1.82% | - |
| Nov 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | 1.85% | - |
| Nov 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - | - |
| Oct 31, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | 0.93% | - |
| Oct 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | 0.94% | 6 |
| Oct 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.54 | 0.95% | - |
| Oct 28, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 104.54 | -1.87% | 314 |
| Oct 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | -0.93% | - |
| Oct 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - | - |
| Oct 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | -0.92% | - |
| Oct 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.53 | 1.87% | - |
| Oct 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | - | - |
| Oct 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | - | - |
| Oct 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | - | - |
| Oct 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | -3.60% | 20 |
| Oct 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.52 | -1.77% | - |
| Oct 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | 0.89% | - |
| Oct 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - | - |
| Oct 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | -1.75% | 11 |
| Oct 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | -0.87% | - |
| Oct 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - | - |
| Oct 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | 0.88% | - |
| Oct 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - | - |
| Oct 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | 0.88% | - |
| Oct 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | -1.74% | - |
| Oct 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | 1.77% | - |