Skip to main content
The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
133.89
+3.52 (2.70%)
At close: Jun 26, 2026, 4:00 PM EDT
131.17
-2.72 (-2.03%)
After-hours: Jun 26, 2026, 7:10 PM EDT

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026131.94134.06131.18133.89133.892.70%2,349,263
Jun 25, 2026132.57134.08130.17130.37130.37-1.47%1,144,524
Jun 24, 2026131.87133.21130.69132.32132.320.75%1,910,116
Jun 23, 2026130.50131.59129.21131.33131.331.41%2,549,710
Jun 22, 2026129.01130.39128.00129.50129.500.97%2,059,394
Jun 18, 2026131.12131.12127.91128.25128.25-1.07%3,855,239
Jun 17, 2026129.92131.50129.03129.64129.64-1.05%1,527,259
Jun 16, 2026130.49132.03130.12131.02131.020.92%1,063,211
Jun 15, 2026129.63130.58129.15129.82129.820.15%1,507,835
Jun 12, 2026128.55129.68127.41129.62129.620.95%1,318,485
Jun 11, 2026130.05130.12128.29128.40128.40-0.67%1,936,592
Jun 10, 2026129.94131.43129.06129.26129.260.22%1,686,769
Jun 9, 2026128.06130.24127.52128.97128.971.08%1,869,089
Jun 8, 2026130.75131.21127.53127.59127.59-3.44%1,800,206
Jun 5, 2026128.43132.31128.43132.14132.143.78%1,544,521
Jun 4, 2026127.69129.48126.95127.33127.331.10%2,678,983
Jun 3, 2026126.09128.54125.62125.94125.94-0.97%1,885,545
Jun 2, 2026126.65128.74126.29127.17127.170.47%1,757,409
Jun 1, 2026125.59127.23125.59126.57126.570.03%1,823,730
May 29, 2026128.36129.20126.61127.13126.53-1.43%3,261,804
May 28, 2026130.46131.61128.64128.97128.36-2.07%1,603,317
May 27, 2026135.13136.14131.49131.69131.07-2.71%1,385,797
May 26, 2026135.94136.89134.71135.36134.72-0.49%1,533,623
May 22, 2026136.10137.17135.95136.02135.38-1,067,062
May 21, 2026135.81137.09134.18136.02135.38-0.49%1,828,676
May 20, 2026135.29136.70133.69136.69136.041.24%2,138,469
May 19, 2026136.12136.63134.50135.02134.38-1.13%3,544,223
May 18, 2026133.88136.92133.36136.56135.921.97%1,638,131
May 15, 2026134.77135.52133.57133.92133.29-0.25%1,291,147
May 14, 2026133.48134.47133.17134.26133.631.23%1,048,788
May 13, 2026132.37134.30131.44132.63132.00-0.36%1,382,678
May 12, 2026132.72134.26131.83133.11132.480.76%1,231,494
May 11, 2026132.64133.03131.08132.11131.490.07%1,334,596
May 8, 2026132.95133.37131.65132.02131.40-0.49%1,086,461
May 7, 2026132.94134.10132.08132.67132.04-0.61%1,877,254
May 6, 2026134.71135.36132.89133.49132.86-0.49%1,408,327
May 5, 2026133.92134.88133.65134.15133.520.25%1,525,634
May 4, 2026134.62136.11133.34133.81133.18-1.47%1,391,025
May 1, 2026137.58138.86135.79135.81135.17-0.73%1,664,222
Apr 30, 2026135.47137.86134.56136.81136.160.12%2,581,948
Apr 29, 2026138.13138.99135.76136.64136.00-1.55%1,322,805
Apr 28, 2026137.99139.88137.83138.79138.131.52%1,558,895
Apr 27, 2026133.80137.56133.80136.71136.061.68%1,715,024
Apr 24, 2026137.93138.96134.40134.45133.82-3.70%2,566,673
Apr 23, 2026138.69140.11138.24139.61138.951.09%1,309,980
Apr 22, 2026138.95139.02136.50138.11137.46-0.75%1,270,303
Apr 21, 2026139.30139.97138.26139.15138.490.15%1,354,932
Apr 20, 2026139.89141.61138.49138.94138.28-0.64%1,105,498
Apr 17, 2026138.10140.94137.28139.84139.181.13%1,661,871
Apr 16, 2026137.92138.77136.90138.28137.63-0.34%1,429,731
Apr 15, 2026138.56139.82137.60138.75138.10-0.01%1,055,018
Apr 14, 2026138.12139.24137.24138.77138.12-0.22%1,231,923
Apr 13, 2026136.86139.21136.86139.07138.411.34%1,166,438
Apr 10, 2026140.01140.07136.36137.23136.58-2.26%1,236,560
Apr 9, 2026138.21141.50137.73140.40139.741.08%1,235,314
Apr 8, 2026136.25139.05136.07138.90138.242.31%1,262,702
Apr 7, 2026136.22136.80135.32135.76135.12-0.48%1,240,405
Apr 6, 2026135.99136.46135.32136.42135.780.17%1,141,430
Apr 2, 2026134.67136.53134.33136.19135.551.14%1,023,224
Apr 1, 2026134.89135.75134.19134.65134.01-0.43%1,290,630
Mar 31, 2026135.80136.05133.19135.23134.590.59%1,424,676
Mar 30, 2026132.12135.09132.12134.44133.811.60%1,185,773
Mar 27, 2026134.97135.18131.99132.32131.70-1.91%1,259,560
Mar 26, 2026134.14135.20133.77134.89134.250.59%1,172,760
Mar 25, 2026136.01136.74134.00134.10133.47-0.97%1,187,062
Mar 24, 2026134.88136.90134.88135.41134.77-0.01%1,617,277
Mar 23, 2026135.03136.08134.31135.43134.792.10%1,596,049
Mar 20, 2026131.47132.96130.75132.65132.020.98%2,414,255
Mar 19, 2026132.80133.41130.85131.36130.74-1.02%1,487,740
Mar 18, 2026135.00135.38132.46132.71132.08-1.94%1,166,800
Mar 17, 2026136.33136.83135.27135.33134.690.43%1,058,858
Mar 16, 2026133.79136.83133.79134.75134.111.37%1,284,548
Mar 13, 2026136.09136.12132.53132.93132.30-1.10%3,002,226
Mar 12, 2026132.73135.39132.17134.41133.78-0.41%1,864,844
Mar 11, 2026136.59136.77134.78134.96134.32-1.67%2,228,998
Mar 10, 2026137.83139.22136.95137.25136.60-0.51%1,123,950
Mar 9, 2026138.24138.37136.06137.95137.30-0.93%1,618,621
Mar 6, 2026138.45139.36136.56139.25138.59-0.31%1,124,903
Mar 5, 2026141.25142.15139.56139.68139.02-1.75%2,054,034
Mar 4, 2026140.71142.50139.38142.17141.500.77%1,386,049
Mar 3, 2026140.00141.54138.75141.08140.41-0.55%1,424,768
Mar 2, 2026139.53142.45139.12141.86141.191.16%1,420,050
Feb 27, 2026141.64141.89139.13140.83139.57-0.17%3,944,639
Feb 26, 2026141.74142.81140.69141.07139.810.01%1,285,861
Feb 25, 2026140.54141.23139.23141.06139.800.37%1,103,044
Feb 24, 2026140.00141.30138.97140.54139.28-1,743,115
Feb 23, 2026142.45143.62140.36140.54139.28-1.16%1,693,911
Feb 20, 2026141.64142.24139.86142.19140.921.34%1,522,784
Feb 19, 2026141.23142.37139.87140.31139.05-0.67%1,147,772
Feb 18, 2026143.16143.74139.98141.26139.99-1.58%2,456,053
Feb 17, 2026142.87143.98142.29143.53142.241.61%1,281,509
Feb 13, 2026141.03142.28139.60141.25139.98-0.45%1,247,648
Feb 12, 2026143.01143.80141.53141.89140.62-0.09%1,585,414
Feb 11, 2026141.43142.35139.92142.02140.750.28%1,558,917
Feb 10, 2026139.27142.07138.93141.63140.361.61%2,034,448
Feb 9, 2026142.29143.57138.98139.38138.13-2.23%1,377,072
Feb 6, 2026143.05144.50141.24142.56141.280.18%1,664,703
Feb 5, 2026141.96143.70141.20142.30141.031.02%1,747,226
Feb 4, 2026138.93141.53138.79140.86139.601.75%2,263,899
Feb 3, 2026137.20139.66136.18138.44137.200.93%1,990,719