Skip to main content
The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
136.42
-2.83 (-2.03%)
Mar 9, 2026, 1:51 PM EDT - Market open

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026138.24138.37136.47136.79--1.77%449,043
Mar 6, 2026138.45139.36136.56139.25139.25-0.31%1,124,900
Mar 5, 2026141.25142.15139.56139.68139.68-1.75%1,968,796
Mar 4, 2026140.71142.50139.38142.17142.170.77%1,345,861
Mar 3, 2026140.00141.54138.75141.08141.08-0.55%1,365,470
Mar 2, 2026139.53142.45139.12141.86141.860.73%1,413,152
Feb 27, 2026141.64141.89139.13140.83140.23-0.17%3,944,639
Feb 26, 2026141.74142.81140.69141.07140.470.01%1,285,861
Feb 25, 2026140.54141.23139.23141.06140.460.37%1,103,044
Feb 24, 2026140.00141.30138.97140.54139.94-1,743,115
Feb 23, 2026142.45143.62140.36140.54139.94-1.16%1,693,911
Feb 20, 2026141.64142.24139.86142.19141.581.34%1,522,784
Feb 19, 2026141.23142.37139.87140.31139.71-0.67%1,147,772
Feb 18, 2026143.16143.74139.98141.26140.66-1.58%2,456,053
Feb 17, 2026142.87143.98142.29143.53142.921.61%1,281,509
Feb 13, 2026141.03142.28139.60141.25140.65-0.45%1,247,648
Feb 12, 2026143.01143.80141.53141.89141.29-0.09%1,585,414
Feb 11, 2026141.43142.35139.92142.02141.410.28%1,558,917
Feb 10, 2026139.27142.07138.93141.63141.031.61%2,034,448
Feb 9, 2026142.29143.57138.98139.38138.79-2.23%1,377,072
Feb 6, 2026143.05144.50141.24142.56141.950.18%1,664,703
Feb 5, 2026141.96143.70141.20142.30141.691.02%1,747,226
Feb 4, 2026138.93141.53138.79140.86140.261.75%2,263,899
Feb 3, 2026137.20139.66136.18138.44137.850.93%1,990,719
Feb 2, 2026136.12137.17135.00137.17136.591.56%2,162,071
Jan 30, 2026134.62135.08131.82135.06134.482.03%2,032,149
Jan 29, 2026131.50132.80130.80132.37131.811.30%1,511,468
Jan 28, 2026129.41131.30129.01130.67130.110.28%1,158,472
Jan 27, 2026130.76131.05129.11130.31129.75-0.33%1,171,193
Jan 26, 2026129.06131.12129.06130.74130.181.65%1,153,894
Jan 23, 2026129.37130.36127.62128.62128.07-1.02%1,843,317
Jan 22, 2026129.67129.97128.45129.95129.400.30%1,532,851
Jan 21, 2026129.32130.64127.88129.56129.010.59%1,842,495
Jan 20, 2026128.86130.19128.58128.80128.25-0.61%1,248,276
Jan 16, 2026130.28130.77129.04129.59129.04-0.94%1,589,802
Jan 15, 2026131.87132.74130.42130.82130.26-0.84%1,418,684
Jan 14, 2026132.17133.10131.44131.93131.370.06%1,469,498
Jan 13, 2026135.04135.71131.26131.85131.29-2.51%1,869,402
Jan 12, 2026135.94136.51134.83135.24134.66-0.75%1,186,636
Jan 9, 2026137.74138.62136.19136.26135.68-1.20%1,125,507
Jan 8, 2026136.34138.18135.99137.91137.321.48%1,647,829
Jan 7, 2026136.67137.07135.39135.90135.32-0.75%1,281,216
Jan 6, 2026137.15137.67134.73136.93136.35-0.60%1,612,304
Jan 5, 2026136.21138.61136.16137.75137.160.47%1,554,083
Jan 2, 2026137.18137.30135.89137.11136.53-0.50%1,387,985
Dec 31, 2025138.81138.81137.78137.80137.21-0.75%719,853
Dec 30, 2025138.82139.12138.39138.84138.250.02%484,788
Dec 29, 2025138.95139.19138.27138.81138.220.10%877,135
Dec 26, 2025139.50140.01138.52138.67138.08-0.75%510,954
Dec 24, 2025138.94140.43138.31139.72139.120.46%674,880
Dec 23, 2025139.89140.50138.49139.08138.49-0.34%1,123,840
Dec 22, 2025138.20140.38138.20139.55138.960.39%981,118
Dec 19, 2025138.51139.29138.21139.01138.420.06%4,073,222
Dec 18, 2025137.62139.33137.33138.93138.340.41%1,598,750
Dec 17, 2025137.80138.86137.17138.36137.770.43%1,888,198
Dec 16, 2025139.29139.92137.12137.77137.18-0.65%1,828,120
Dec 15, 2025135.83138.70135.44138.67138.082.49%2,287,171
Dec 12, 2025135.79136.14134.93135.30134.720.01%1,495,400
Dec 11, 2025130.93136.07130.42135.29134.713.88%2,292,350
Dec 10, 2025130.18130.87129.74130.24129.690.15%1,976,297
Dec 9, 2025130.21131.36129.91130.04129.490.24%1,029,744
Dec 8, 2025129.72130.34128.30129.73129.180.23%1,415,923
Dec 5, 2025131.50131.60129.07129.43128.88-1.84%2,138,566
Dec 4, 2025132.50133.70131.61131.86131.30-0.89%1,566,525
Dec 3, 2025135.13135.67132.67133.04132.47-1.52%1,765,376
Dec 2, 2025135.22135.68134.29135.10134.52-0.30%1,837,670
Dec 1, 2025136.31137.13135.15135.50134.92-1.12%1,706,017
Nov 28, 2025137.93138.29137.03137.03135.85-0.26%630,050
Nov 26, 2025137.90138.56137.39137.39136.21-0.13%1,055,979
Nov 25, 2025137.41138.64137.04137.57136.380.68%1,284,815
Nov 24, 2025137.04137.49135.13136.64135.460.14%3,168,703
Nov 21, 2025135.50137.43134.64136.45135.271.25%1,502,982
Nov 20, 2025133.96135.24133.27134.77133.611.96%1,822,921
Nov 19, 2025133.16133.48131.40132.18131.04-0.71%1,367,662
Nov 18, 2025131.55133.59131.08133.12131.970.80%928,782
Nov 17, 2025134.57134.78131.77132.06130.92-1.34%1,466,260
Nov 14, 2025134.43135.27133.43133.85132.700.13%1,228,106
Nov 13, 2025132.92134.24132.68133.68132.530.76%1,379,476
Nov 12, 2025130.92133.53130.92132.67131.531.14%1,140,749
Nov 11, 2025131.14131.98130.66131.17130.040.24%833,674
Nov 10, 2025128.56131.22128.56130.86129.731.12%1,275,717
Nov 7, 2025128.34129.63128.34129.41128.291.15%1,074,717
Nov 6, 2025128.42129.45127.89127.94126.84-0.23%1,007,394
Nov 5, 2025128.72129.99128.01128.23127.120.23%1,484,600
Nov 4, 2025124.69128.04124.35127.94126.842.95%1,762,115
Nov 3, 2025123.68124.37122.70124.27123.200.07%1,371,668
Oct 31, 2025122.33125.00122.33124.18123.110.58%1,734,733
Oct 30, 2025122.72124.08122.71123.46122.400.90%1,319,106
Oct 29, 2025121.40122.93120.68122.36121.31-0.27%2,149,438
Oct 28, 2025121.39123.55120.33122.69121.63-1.82%2,553,216
Oct 27, 2025125.45125.63123.96124.97123.89-0.11%1,714,730
Oct 24, 2025125.72125.72124.39125.11124.03-0.11%1,460,785
Oct 23, 2025125.93125.93124.32125.25124.170.30%1,389,445
Oct 22, 2025125.79126.04124.67124.88123.80-0.18%1,559,593
Oct 21, 2025123.74125.21123.14125.10124.021.01%1,841,202
Oct 20, 2025125.00125.29123.39123.85122.78-0.49%1,481,999
Oct 17, 2025124.01125.31123.48124.46123.390.38%1,835,414
Oct 16, 2025125.10125.29123.58123.99122.92-3.63%2,247,244
Oct 15, 2025130.41130.77127.64128.66127.55-1.92%1,744,161
Oct 14, 2025129.05131.40128.87131.18130.051.90%1,343,843