Skip to main content
The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
129.43
-2.43 (-1.84%)
At close: Dec 5, 2025, 4:00 PM EST
129.30
-0.13 (-0.10%)
After-hours: Dec 5, 2025, 7:58 PM EST

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.50131.60129.07129.43129.43-1.84%2,127,075
Dec 4, 2025132.50133.70131.61131.86131.86-0.89%1,558,691
Dec 3, 2025135.13135.67132.67133.04133.04-1.52%1,765,187
Dec 2, 2025135.22135.68134.29135.10135.10-0.30%1,576,896
Dec 1, 2025136.31137.13135.15135.50135.50-1.12%1,627,187
Nov 28, 2025137.93138.29137.03137.03136.43-0.26%630,050
Nov 26, 2025137.90138.56137.39137.39136.79-0.13%1,055,979
Nov 25, 2025137.41138.64137.04137.57136.970.68%1,284,815
Nov 24, 2025137.04137.49135.13136.64136.040.14%3,168,703
Nov 21, 2025135.50137.43134.64136.45135.851.25%1,502,982
Nov 20, 2025133.96135.24133.27134.77134.181.96%1,822,921
Nov 19, 2025133.16133.48131.40132.18131.60-0.71%1,367,662
Nov 18, 2025131.55133.59131.08133.12132.540.80%928,782
Nov 17, 2025134.57134.78131.77132.06131.48-1.34%1,466,260
Nov 14, 2025134.43135.27133.43133.85133.260.13%1,228,106
Nov 13, 2025132.92134.24132.68133.68133.090.76%1,379,476
Nov 12, 2025130.92133.53130.92132.67132.091.14%1,140,749
Nov 11, 2025131.14131.98130.66131.17130.600.24%833,674
Nov 10, 2025128.56131.22128.56130.86130.291.12%1,275,717
Nov 7, 2025128.34129.63128.34129.41128.841.15%1,074,717
Nov 6, 2025128.42129.45127.89127.94127.38-0.23%1,007,394
Nov 5, 2025128.72129.99128.01128.23127.670.23%1,484,600
Nov 4, 2025124.69128.04124.35127.94127.382.95%1,762,115
Nov 3, 2025123.68124.37122.70124.27123.730.07%1,371,668
Oct 31, 2025122.33125.00122.33124.18123.640.58%1,734,733
Oct 30, 2025122.72124.08122.71123.46122.920.90%1,319,106
Oct 29, 2025121.40122.93120.68122.36121.82-0.27%2,149,438
Oct 28, 2025121.39123.55120.33122.69122.15-1.82%2,553,216
Oct 27, 2025125.45125.63123.96124.97124.42-0.11%1,714,730
Oct 24, 2025125.72125.72124.39125.11124.56-0.11%1,460,785
Oct 23, 2025125.93125.93124.32125.25124.700.30%1,389,445
Oct 22, 2025125.79126.04124.67124.88124.33-0.18%1,559,593
Oct 21, 2025123.74125.21123.14125.10124.551.01%1,841,202
Oct 20, 2025125.00125.29123.39123.85123.31-0.49%1,481,999
Oct 17, 2025124.01125.31123.48124.46123.920.38%1,835,414
Oct 16, 2025125.10125.29123.58123.99123.45-3.63%2,247,244
Oct 15, 2025130.41130.77127.64128.66128.10-1.92%1,744,161
Oct 14, 2025129.05131.40128.87131.18130.611.90%1,343,843
Oct 13, 2025128.67129.72127.93128.74128.18-0.22%1,012,990
Oct 10, 2025131.04131.57128.82129.02128.46-0.85%1,485,409
Oct 9, 2025133.16133.77129.71130.13129.56-2.17%1,585,204
Oct 8, 2025134.63135.00132.87133.01132.43-0.60%1,069,915
Oct 7, 2025132.66133.96132.11133.81133.220.96%1,333,382
Oct 6, 2025133.34134.26132.09132.54131.96-0.69%1,453,864
Oct 3, 2025132.69134.22132.63133.46132.880.39%1,052,542
Oct 2, 2025132.19133.18131.36132.94132.360.03%1,007,845
Oct 1, 2025132.61134.40132.45132.90132.32-0.37%1,296,439
Sep 30, 2025132.57133.68132.13133.39132.810.86%969,524
Sep 29, 2025133.13133.13131.74132.25131.67-0.65%1,002,896
Sep 26, 2025132.66134.12132.24133.11132.531.17%925,876
Sep 25, 2025132.28133.86131.07131.57130.99-0.21%1,744,576
Sep 24, 2025131.30132.50131.30131.85131.270.03%1,540,313
Sep 23, 2025130.28132.46130.00131.81131.230.84%1,462,149
Sep 22, 2025130.58131.24129.95130.71130.14-0.18%1,167,934
Sep 19, 2025131.88131.88129.79130.95130.38-0.35%3,393,657
Sep 18, 2025129.98132.06129.98131.41130.830.58%1,402,931
Sep 17, 2025129.88131.28129.88130.65130.080.77%1,168,641
Sep 16, 2025131.65132.11129.57129.65129.08-1.38%2,306,388
Sep 15, 2025132.59133.32131.44131.46130.88-0.80%1,277,200
Sep 12, 2025132.62133.43132.12132.52131.94-0.53%1,127,441
Sep 11, 2025131.56133.40131.28133.22132.641.51%1,531,282
Sep 10, 2025130.19131.32129.48131.24130.670.31%1,222,032
Sep 9, 2025130.14131.71130.03130.84130.270.15%1,603,033
Sep 8, 2025131.07131.51129.67130.64130.07-0.78%1,265,221
Sep 5, 2025134.81135.01130.75131.67131.09-2.25%1,975,152
Sep 4, 2025134.05135.17133.69134.70134.111.16%1,758,868
Sep 3, 2025131.67133.30131.39133.15132.570.94%1,224,614
Sep 2, 2025131.90132.40130.81131.91131.33-0.30%1,278,250
Aug 29, 2025132.58133.24131.93132.31131.210.07%1,142,841
Aug 28, 2025132.84132.84131.88132.22131.12-0.64%1,013,804
Aug 27, 2025132.74133.83132.74133.07131.970.18%1,150,172
Aug 26, 2025132.16133.09132.12132.83131.730.15%1,701,321
Aug 25, 2025133.55133.95132.63132.63131.53-1.04%1,021,714
Aug 22, 2025134.04134.94133.52134.02132.910.62%1,459,319
Aug 21, 2025133.60134.01133.08133.20132.10-0.57%1,075,429
Aug 20, 2025132.12134.12132.01133.97132.861.64%1,653,250
Aug 19, 2025129.54131.84129.35131.81130.721.58%1,088,264
Aug 18, 2025130.00130.09129.31129.76128.68-0.61%957,008
Aug 15, 2025131.95131.98130.39130.56129.48-0.59%2,700,466
Aug 14, 2025131.17131.44130.48131.34130.250.31%885,785
Aug 13, 2025129.93131.25129.41130.94129.851.49%1,181,555
Aug 12, 2025128.53129.25128.29129.02127.950.53%939,001
Aug 11, 2025128.45129.24128.18128.34127.280.14%1,127,620
Aug 8, 2025127.44128.66127.28128.16127.100.75%954,416
Aug 7, 2025128.88129.79126.99127.21126.16-1.24%1,172,740
Aug 6, 2025128.22129.24127.24128.81127.740.97%1,426,336
Aug 5, 2025126.79127.97125.84127.57126.511.08%1,761,153
Aug 4, 2025123.50126.30123.11126.21125.162.61%1,488,781
Aug 1, 2025124.42124.42122.69123.00121.98-1.12%1,797,758
Jul 31, 2025124.33126.17124.04124.39123.36-0.19%1,367,872
Jul 30, 2025125.15125.79123.94124.63123.60-0.01%2,037,875
Jul 29, 2025123.67126.87122.23124.64123.612.80%2,734,478
Jul 28, 2025123.00123.36120.95121.24120.23-1.71%1,860,512
Jul 25, 2025123.07124.33123.07123.35122.330.25%1,415,441
Jul 24, 2025122.76123.65122.11123.04122.02-0.15%1,524,301
Jul 23, 2025123.39123.92122.07123.23122.210.02%1,624,840
Jul 22, 2025121.65123.52121.24123.21122.191.52%1,408,328
Jul 21, 2025122.62123.31121.34121.37120.36-1.21%1,116,160
Jul 18, 2025122.90124.20122.76122.86121.840.43%1,608,552
Jul 17, 2025120.05122.57120.05122.33121.321.48%2,090,541