The Hartford Insurance Group, Inc. (BST:HFF)
Germany · Delayed Price · Currency is EUR 119.25
+1.10 (0.93%)
At close: Aug 28, 2026
BST:HFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 117.05 | 119.40 | 116.90 | 119.25 | 119.25 | 0.93% | - |
| Aug 27, 2026 | 118.70 | 118.80 | 116.90 | 118.15 | 118.15 | -1.75% | - |
| Aug 26, 2026 | 117.05 | 120.25 | 116.45 | 120.25 | 120.25 | 1.48% | - |
| Aug 25, 2026 | 117.75 | 118.70 | 117.50 | 118.50 | 118.50 | -0.55% | - |
| Aug 24, 2026 | 115.00 | 119.15 | 115.00 | 119.15 | 119.15 | 2.14% | - |
| Aug 21, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -0.81% | - |
| Aug 20, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.51% | - |
| Aug 19, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 1.37% | - |
| Aug 18, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.98% | - |
| Aug 17, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -1.42% | - |
| Aug 14, 2026 | 118.00 | 119.50 | 117.80 | 119.45 | 119.45 | -0.04% | - |
| Aug 13, 2026 | 117.85 | 119.50 | 117.85 | 119.50 | 119.50 | 0.04% | - |
| Aug 12, 2026 | 119.10 | 120.30 | 117.95 | 119.45 | 119.45 | -1.32% | - |
| Aug 11, 2026 | 120.80 | 121.60 | 120.70 | 121.05 | 121.05 | -0.53% | - |
| Aug 10, 2026 | 122.50 | 123.65 | 121.70 | 121.70 | 121.70 | -1.58% | - |
| Aug 7, 2026 | 123.65 | 124.30 | 122.95 | 123.65 | 123.65 | -1.20% | - |
| Aug 6, 2026 | 123.10 | 125.20 | 123.00 | 125.15 | 125.15 | 0.97% | - |
| Aug 5, 2026 | 122.10 | 123.95 | 121.90 | 123.95 | 123.95 | 0.65% | - |
| Aug 4, 2026 | 122.90 | 123.70 | 122.05 | 123.15 | 123.15 | -0.69% | - |
| Aug 3, 2026 | 122.20 | 124.25 | 122.10 | 124.00 | 124.00 | 0.32% | - |
| Jul 31, 2026 | 123.30 | 124.30 | 123.00 | 123.60 | 123.60 | -0.32% | - |
| Jul 30, 2026 | 125.70 | 126.05 | 122.20 | 124.00 | 124.00 | -2.29% | - |
| Jul 29, 2026 | 124.20 | 127.55 | 123.65 | 126.90 | 126.90 | 0.91% | - |
| Jul 28, 2026 | 121.75 | 126.00 | 121.70 | 125.75 | 125.75 | 2.15% | - |
| Jul 27, 2026 | 122.60 | 124.15 | 122.60 | 123.10 | 123.10 | -0.08% | - |
| Jul 24, 2026 | 123.50 | 123.90 | 118.85 | 123.20 | 123.20 | -0.96% | - |
| Jul 23, 2026 | 121.50 | 125.35 | 121.35 | 124.40 | 124.40 | 0.97% | 200 |
| Jul 22, 2026 | 122.85 | 123.75 | 120.00 | 123.20 | 123.20 | -0.52% | - |
| Jul 21, 2026 | 121.95 | 123.85 | 121.50 | 123.85 | 123.85 | 0.69% | - |
| Jul 20, 2026 | 120.95 | 123.30 | 120.90 | 123.00 | 123.00 | 0.65% | - |
| Jul 17, 2026 | 117.05 | 123.30 | 117.00 | 122.20 | 122.20 | 2.56% | - |
| Jul 16, 2026 | 115.95 | 119.25 | 115.85 | 119.15 | 119.15 | 1.88% | - |
| Jul 15, 2026 | 119.40 | 119.50 | 116.50 | 116.95 | 116.95 | -3.31% | - |
| Jul 14, 2026 | 121.95 | 122.35 | 120.95 | 120.95 | 120.95 | -2.03% | - |
| Jul 13, 2026 | 119.65 | 123.55 | 119.65 | 123.45 | 123.45 | 1.94% | - |
| Jul 10, 2026 | 119.75 | 121.10 | 119.75 | 121.10 | 121.10 | 0.12% | - |
| Jul 9, 2026 | 120.05 | 121.95 | 119.90 | 120.95 | 120.95 | 0.08% | - |
| Jul 8, 2026 | 120.65 | 122.40 | 119.25 | 120.85 | 120.85 | -1.23% | - |
| Jul 7, 2026 | 118.90 | 123.20 | 118.90 | 122.35 | 122.35 | 1.83% | - |
| Jul 6, 2026 | 119.20 | 120.15 | 119.20 | 120.15 | 120.15 | 0.97% | - |
| Jul 3, 2026 | 119.20 | 119.25 | 118.80 | 119.00 | 119.00 | -0.92% | - |
| Jul 2, 2026 | 116.20 | 120.10 | 115.80 | 120.10 | 120.10 | 2.17% | - |
| Jul 1, 2026 | 114.40 | 118.40 | 114.35 | 117.55 | 117.55 | 1.60% | - |
| Jun 30, 2026 | 115.85 | 116.50 | 115.55 | 115.70 | 115.70 | -0.47% | - |
| Jun 29, 2026 | 116.60 | 116.80 | 115.75 | 116.25 | 116.25 | -0.56% | - |
| Jun 26, 2026 | 112.95 | 116.90 | 112.75 | 116.90 | 116.90 | 2.36% | - |
| Jun 25, 2026 | 114.95 | 117.10 | 114.10 | 114.20 | 114.20 | -1.93% | - |
| Jun 24, 2026 | 114.05 | 116.75 | 114.00 | 116.45 | 116.45 | 1.70% | - |
| Jun 23, 2026 | 111.65 | 114.95 | 111.45 | 114.50 | 114.50 | 1.73% | - |
| Jun 22, 2026 | 110.35 | 113.50 | 110.35 | 112.55 | 112.55 | 2.04% | 24 |