The Hartford Insurance Group, Inc. (BIT:1HIG)
Italy · Delayed Price · Currency is EUR 111.25
+1.55 (1.41%)
At close: Oct 2, 2026
BIT:1HIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 1.41% | - |
| Oct 1, 2026 | 113.60 | 113.60 | 108.85 | 109.70 | 109.70 | 0.37% | 22 |
| Sep 30, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -1.35% | - |
| Sep 29, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.41% | - |
| Sep 28, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0.78% | - |
| Sep 25, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -2.10% | - |
| Sep 24, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -0.58% | - |
| Sep 23, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.09% | - |
| Sep 22, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -2.34% | - |
| Sep 21, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -0.30% | - |
| Sep 18, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | -0.81% | - |
| Sep 17, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.60% | - |
| Sep 16, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -0.55% | - |
| Sep 15, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.97% | - |
| Sep 14, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 1.62% | - |
| Sep 11, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.30% | - |
| Sep 10, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -0.43% | - |
| Sep 9, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | -0.38% | - |
| Sep 8, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -3.16% | - |
| Sep 7, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 1.88% | - |
| Sep 4, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.67% | - |
| Sep 3, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.52% | - |
| Sep 2, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.25% | - |
| Sep 1, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -0.67% | - |
| Aug 31, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 3.09% | - |
| Aug 28, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.33 | -1.99% | - |
| Aug 27, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 117.67 | -1.42% | - |
| Aug 26, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.36 | 1.22% | - |
| Aug 25, 2026 | 118.65 | 118.65 | 118.65 | 118.45 | 117.92 | -0.59% | 30 |
| Aug 24, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 118.62 | 1.15% | - |
| Aug 21, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.27 | 0.04% | - |
| Aug 20, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.22 | -1.01% | - |
| Aug 19, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.42 | -0.67% | - |
| Aug 18, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.22 | 0.63% | - |
| Aug 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.47 | -0.29% | - |
| Aug 14, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 118.82 | 0.59% | - |
| Aug 13, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.12 | -1.33% | - |
| Aug 12, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 119.71 | -1.35% | - |
| Aug 11, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.36 | -1.61% | - |
| Aug 10, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.35 | 0.20% | - |
| Aug 7, 2026 | 123.95 | 123.95 | 123.95 | 123.65 | 123.10 | -0.52% | 7 |
| Aug 6, 2026 | 125.00 | 125.00 | 125.00 | 124.30 | 123.75 | 0.61% | 1 |
| Aug 5, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.00 | -0.12% | - |
| Aug 4, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.15 | -0.28% | - |
| Aug 3, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 123.50 | -0.32% | - |
| Jul 31, 2026 | 125.80 | 125.80 | 125.80 | 124.45 | 123.89 | 1.38% | 5 |
| Jul 30, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.20 | -3.76% | - |
| Jul 29, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 126.98 | 1.71% | - |
| Jul 28, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 124.84 | 1.05% | - |
| Jul 27, 2026 | 123.70 | 123.70 | 123.70 | 124.10 | 123.55 | -0.20% | 80 |