The Hartford Insurance Group, Inc. (BST:HFF)
Germany · Delayed Price · Currency is EUR 109.15
-1.40 (-1.27%)
At close: Jun 9, 2026
BST:HFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 109.40 | 111.95 | 109.05 | 111.20 | 111.20 | 0.59% | - |
| Jun 8, 2026 | 112.65 | 113.50 | 110.55 | 110.55 | 110.55 | -3.15% | 3 |
| Jun 5, 2026 | 108.25 | 114.15 | 108.20 | 114.15 | 114.15 | 4.63% | - |
| Jun 4, 2026 | 107.10 | 110.20 | 107.10 | 109.10 | 109.10 | 0.83% | - |
| Jun 3, 2026 | 107.95 | 110.35 | 107.85 | 108.20 | 108.20 | -0.78% | 3 |
| Jun 2, 2026 | 107.05 | 110.15 | 107.00 | 109.05 | 109.05 | 0.65% | - |
| Jun 1, 2026 | 107.40 | 108.85 | 107.25 | 108.35 | 108.35 | 0.20% | - |
| May 29, 2026 | 109.45 | 110.25 | 108.65 | 108.65 | 108.14 | -1.41% | - |
| May 28, 2026 | 112.05 | 112.65 | 110.00 | 110.20 | 109.68 | -2.13% | - |
| May 27, 2026 | 114.95 | 116.05 | 112.60 | 112.60 | 112.07 | -2.93% | - |
| May 26, 2026 | 115.80 | 116.05 | 115.40 | 116.00 | 115.45 | -0.04% | - |
| May 25, 2026 | 116.35 | 116.50 | 115.85 | 116.05 | 115.50 | -0.60% | - |
| May 22, 2026 | 116.00 | 117.30 | 115.40 | 116.75 | 116.20 | 0.26% | 1,088 |
| May 21, 2026 | 116.10 | 117.80 | 115.90 | 116.45 | 115.90 | -0.30% | - |
| May 20, 2026 | 115.15 | 116.80 | 115.10 | 116.80 | 116.25 | 0.86% | - |
| May 19, 2026 | 115.70 | 117.00 | 115.60 | 115.80 | 115.25 | -0.69% | - |
| May 18, 2026 | 112.90 | 116.85 | 112.75 | 116.60 | 116.05 | 1.52% | - |
| May 15, 2026 | 113.60 | 115.95 | 113.50 | 114.85 | 114.31 | 0.17% | - |
| May 14, 2026 | 112.10 | 114.65 | 112.10 | 114.65 | 114.11 | 1.78% | - |
| May 13, 2026 | 112.05 | 113.90 | 111.75 | 112.65 | 112.12 | -0.44% | - |
| May 12, 2026 | 110.95 | 113.90 | 110.75 | 113.15 | 112.62 | 1.34% | - |
| May 11, 2026 | 110.70 | 112.15 | 110.65 | 111.65 | 111.12 | 0.09% | - |
| May 8, 2026 | 111.80 | 112.20 | 111.15 | 111.55 | 111.02 | -0.71% | - |
| May 7, 2026 | 112.40 | 113.10 | 111.85 | 112.35 | 111.82 | -0.71% | - |
| May 6, 2026 | 113.15 | 114.50 | 112.65 | 113.15 | 112.62 | -0.88% | - |
| May 5, 2026 | 113.25 | 114.70 | 113.15 | 114.15 | 113.61 | 0.18% | - |
| May 4, 2026 | 114.40 | 115.70 | 113.55 | 113.95 | 113.41 | -2.06% | 2 |
| Apr 30, 2026 | 115.45 | 117.15 | 114.85 | 116.35 | 115.80 | -0.04% | - |
| Apr 29, 2026 | 117.30 | 117.60 | 115.80 | 116.40 | 115.85 | -1.65% | - |
| Apr 28, 2026 | 115.40 | 118.95 | 115.30 | 118.35 | 117.79 | 1.89% | 2 |
| Apr 27, 2026 | 113.00 | 116.60 | 112.85 | 116.15 | 115.60 | 1.53% | - |
| Apr 24, 2026 | 113.50 | 117.50 | 113.50 | 114.40 | 113.86 | -3.87% | - |
| Apr 23, 2026 | 115.85 | 119.30 | 115.80 | 119.00 | 118.44 | 1.58% | - |
| Apr 22, 2026 | 117.55 | 118.00 | 116.15 | 117.15 | 116.60 | -0.97% | - |
| Apr 21, 2026 | 116.75 | 119.00 | 116.70 | 118.30 | 117.74 | 1.02% | - |
| Apr 20, 2026 | 116.70 | 120.00 | 116.60 | 117.10 | 116.55 | -0.93% | - |
| Apr 17, 2026 | 116.15 | 119.00 | 116.15 | 118.20 | 117.64 | 1.03% | - |
| Apr 16, 2026 | 116.15 | 117.00 | 116.00 | 117.00 | 116.45 | - | - |
| Apr 15, 2026 | 116.15 | 118.00 | 116.10 | 117.00 | 116.45 | -0.09% | 3 |
| Apr 14, 2026 | 116.65 | 117.30 | 116.05 | 117.10 | 116.55 | -0.76% | - |
| Apr 13, 2026 | 115.15 | 118.00 | 115.15 | 118.00 | 117.44 | 1.33% | - |
| Apr 10, 2026 | 119.00 | 119.00 | 116.45 | 116.45 | 115.90 | -2.47% | - |
| Apr 9, 2026 | 117.40 | 120.10 | 117.00 | 119.40 | 118.84 | 0.80% | - |
| Apr 8, 2026 | 117.40 | 118.45 | 116.00 | 118.45 | 117.89 | 1.89% | - |
| Apr 7, 2026 | 117.00 | 118.00 | 116.25 | 116.25 | 115.70 | -0.64% | - |
| Apr 2, 2026 | 114.00 | 118.00 | 114.00 | 117.00 | 116.45 | 0.86% | - |
| Apr 1, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 115.45 | -0.85% | - |
| Mar 31, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 116.45 | - | - |
| Mar 30, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 116.45 | 2.63% | 400 |
| Mar 27, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 113.46 | -1.72% | 3 |