Skip to main content
The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
138.79
+2.08 (1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
139.84
+1.05 (0.76%)
After-hours: Apr 28, 2026, 7:59 PM EDT

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.99139.88137.83138.79138.791.52%1,518,713
Apr 27, 2026133.80137.56133.80136.71136.711.68%1,654,770
Apr 24, 2026137.93138.96134.40134.45134.45-3.70%2,476,849
Apr 23, 2026138.69140.11138.24139.61139.611.09%1,287,259
Apr 22, 2026138.95139.02136.50138.11138.11-0.75%1,269,976
Apr 21, 2026139.30139.97138.26139.15139.150.15%1,325,149
Apr 20, 2026139.89141.61138.49138.94138.94-0.64%1,105,477
Apr 17, 2026138.10140.94137.28139.84139.841.13%1,660,824
Apr 16, 2026137.92138.77136.90138.28138.28-0.34%1,429,643
Apr 15, 2026138.56139.82137.60138.75138.75-0.01%1,049,028
Apr 14, 2026138.12139.24137.24138.77138.77-0.22%1,172,239
Apr 13, 2026136.86139.21136.86139.07139.071.34%1,166,316
Apr 10, 2026140.01140.07136.36137.23137.23-2.26%1,235,273
Apr 9, 2026138.21141.50137.73140.40140.401.08%992,283
Apr 8, 2026136.25139.05136.07138.90138.902.31%1,262,222
Apr 7, 2026136.22136.80135.32135.76135.76-0.48%1,203,253
Apr 6, 2026135.99136.46135.32136.42136.420.17%1,140,433
Apr 2, 2026134.67136.53134.33136.19136.191.14%1,019,700
Apr 1, 2026134.89135.75134.19134.65134.65-0.43%1,290,454
Mar 31, 2026135.80136.05133.19135.23135.230.59%1,371,382
Mar 30, 2026132.12135.09132.12134.44134.441.60%1,185,231
Mar 27, 2026134.97135.18131.99132.32132.32-1.91%1,259,456
Mar 26, 2026134.14135.20133.77134.89134.890.59%1,172,496
Mar 25, 2026136.01136.74134.00134.10134.10-0.97%1,184,592
Mar 24, 2026134.88136.90134.88135.41135.41-0.01%1,586,030
Mar 23, 2026135.03136.08134.31135.43135.432.10%1,593,858
Mar 20, 2026131.47132.96130.75132.65132.650.98%2,366,646
Mar 19, 2026132.80133.41130.85131.36131.36-1.02%1,483,327
Mar 18, 2026135.00135.38132.46132.71132.71-1.94%1,157,348
Mar 17, 2026136.33136.83135.27135.33135.330.43%1,051,506
Mar 16, 2026133.79136.83133.79134.75134.751.37%1,238,186
Mar 13, 2026136.09136.12132.53132.93132.93-1.10%2,990,773
Mar 12, 2026132.73135.39132.17134.41134.41-0.41%1,851,418
Mar 11, 2026136.59136.77134.78134.96134.96-1.67%2,184,619
Mar 10, 2026137.83139.22136.95137.25137.25-0.51%1,121,596
Mar 9, 2026138.24138.37136.06137.95137.95-0.93%1,603,629
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