The Hartford Insurance Group, Inc. (BST:HFF)
Germany · Delayed Price · Currency is EUR 118.00
-0.45 (-0.38%)
At close: Apr 9, 2026
BST:HFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 117.40 | 118.00 | 117.40 | 118.00 | 118.00 | -0.38% | - |
| Apr 8, 2026 | 117.40 | 118.45 | 116.00 | 118.45 | 118.45 | 1.89% | - |
| Apr 7, 2026 | 117.00 | 118.00 | 116.25 | 116.25 | 116.25 | -0.64% | - |
| Apr 2, 2026 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 0.86% | - |
| Apr 1, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | - |
| Mar 31, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | - |
| Mar 30, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 400 |
| Mar 27, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 3 |
| Mar 26, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | - |
| Mar 25, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 560 |
| Mar 24, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | - |
| Mar 23, 2026 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | - |
| Mar 20, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| Mar 19, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Mar 18, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 200 |
| Mar 17, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 400 |
| Mar 16, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 100 |
| Mar 13, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 185 |
| Mar 12, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 400 |
| Mar 11, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Mar 10, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | - |
| Mar 9, 2026 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | - |
| Mar 6, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | - |
| Mar 5, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Mar 4, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | - |
| Mar 3, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | - |
| Mar 2, 2026 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 2.54% | - |
| Feb 27, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 117.49 | -0.84% | - |
| Feb 26, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 118.49 | - | - |
| Feb 25, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 118.49 | - | - |
| Feb 24, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 118.49 | - | - |
| Feb 23, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 118.49 | -0.83% | - |
| Feb 20, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 119.48 | 0.84% | - |
| Feb 19, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 118.49 | -0.83% | - |
| Feb 18, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 119.48 | -0.83% | - |
| Feb 17, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 120.48 | 1.68% | - |
| Feb 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.49 | 0.85% | - |
| Feb 13, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 117.49 | -0.84% | - |
| Feb 12, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 118.49 | - | - |
| Feb 11, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 118.49 | - | - |
| Feb 10, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 118.49 | 2.59% | 500 |
| Feb 9, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 115.50 | -3.33% | - |
| Feb 6, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 119.48 | - | 250 |
| Feb 5, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 119.48 | 0.84% | - |
| Feb 4, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 118.49 | 1.71% | - |
| Feb 3, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 116.50 | 0.86% | - |
| Feb 2, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 115.50 | 2.65% | - |
| Jan 30, 2026 | 110.00 | 113.00 | 109.00 | 113.00 | 112.51 | 2.73% | - |
| Jan 29, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 109.53 | 0.92% | - |
| Jan 28, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 108.53 | 0.93% | - |