The Hartford Insurance Group, Inc. (ETR:HFF)
Germany · Delayed Price · Currency is EUR 114.00
+1.00 (0.88%)
Sep 12, 2025, 5:35 PM CET
ETR:HFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 0.88% | 9 |
| Sep 11, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 9 |
| Sep 10, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 9 |
| Sep 9, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | 9 |
| Sep 8, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | -0.88% | 9 |
| Sep 5, 2025 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -1.74% | 31 |
| Sep 4, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | - |
| Sep 3, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | - |
| Sep 2, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | - |
| Sep 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.55 | -1.75% | 20 |
| Aug 29, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 113.55 | 0.88% | 1 |
| Aug 28, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 112.55 | -1.74% | 35 |
| Aug 27, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 114.54 | 0.88% | 67 |
| Aug 26, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | - | - |
| Aug 25, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 113.55 | -0.87% | 8 |
| Aug 22, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 114.54 | - | 2 |
| Aug 21, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 114.54 | - | 1 |
| Aug 20, 2025 | 112.00 | 116.00 | 112.00 | 115.00 | 114.54 | 1.77% | 5 |
| Aug 19, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 112.55 | 0.89% | 5 |
| Aug 18, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.55 | 0.90% | 5 |
| Aug 15, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 110.56 | -1.77% | - |
| Aug 14, 2025 | 111.00 | 114.00 | 111.00 | 113.00 | 112.55 | 1.80% | 1 |
| Aug 13, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 110.56 | 0.91% | - |
| Aug 12, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 109.56 | - | - |
| Aug 11, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 109.56 | - | - |
| Aug 8, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 109.56 | - | - |
| Aug 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.56 | - | 100 |
| Aug 6, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 109.56 | -0.90% | 21 |
| Aug 5, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 110.56 | 1.83% | 7 |
| Aug 4, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 108.57 | 1.87% | - |
| Aug 1, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.57 | -2.73% | 1 |
| Jul 31, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 109.56 | - | 52 |
| Jul 30, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 109.56 | 1.85% | - |
| Jul 29, 2025 | 104.00 | 110.00 | 104.00 | 108.00 | 107.57 | 2.86% | 1 |
| Jul 28, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 104.58 | - | 13 |
| Jul 25, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.58 | - | - |
| Jul 24, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.58 | 0.96% | - |
| Jul 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.59 | - | 1 |
| Jul 22, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.59 | - | - |
| Jul 21, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 103.59 | -0.95% | 3 |
| Jul 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.58 | - | - |
| Jul 17, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 104.58 | 1.94% | - |
| Jul 16, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 102.59 | -0.96% | - |
| Jul 15, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 103.59 | -0.95% | 2 |
| Jul 14, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 104.58 | 1.94% | 1 |
| Jul 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.59 | -0.96% | - |
| Jul 10, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.59 | - | 20 |
| Jul 9, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.59 | -0.95% | 6 |
| Jul 8, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.58 | -0.94% | - |
| Jul 7, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 105.58 | 0.95% | 1 |