The Hartford Insurance Group, Inc. (FRA:HFF)
Germany · Delayed Price · Currency is EUR 113.25
-1.85 (-1.61%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:HFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.83% | - |
| Jun 24, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 1.97% | - |
| Jun 23, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 1.27% | - |
| Jun 22, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -0.18% | - |
| Jun 19, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | -0.40% | - |
| Jun 18, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.27% | - |
| Jun 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.59% | - |
| Jun 16, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 0.54% | - |
| Jun 15, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0.46% | - |
| Jun 12, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -0.77% | - |
| Jun 11, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.32% | - |
| Jun 10, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0.96% | - |
| Jun 9, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -3.66% | - |
| Jun 8, 2026 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 4.61% | - |
| Jun 5, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.03% | - |
| Jun 4, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | -0.83% | - |
| Jun 3, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 0.75% | - |
| Jun 2, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 0.05% | - |
| Jun 1, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -1.46% | - |
| May 29, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 108.89 | -2.50% | - |
| May 28, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 111.67 | -2.39% | - |
| May 27, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.41 | -0.61% | - |
| May 26, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.11 | 0.17% | - |
| May 25, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 114.91 | -0.43% | - |
| May 22, 2026 | 115.80 | 115.95 | 115.80 | 115.95 | 115.41 | -0.22% | 1,100 |
| May 21, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 115.65 | 0.96% | - |
| May 20, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 114.56 | -0.69% | - |
| May 19, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.36 | 1.80% | - |
| May 18, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.32 | -0.09% | - |
| May 15, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.41 | 1.83% | - |
| May 14, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.37 | -0.22% | - |
| May 13, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 111.62 | 1.08% | - |
| May 12, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.43 | 0.05% | - |
| May 11, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.38 | -0.76% | - |
| May 8, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.23 | -0.31% | - |
| May 7, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 111.57 | -0.80% | - |
| May 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.47 | -0.18% | - |
| May 5, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 112.67 | -1.01% | - |
| May 4, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 113.81 | -1.25% | - |
| Apr 30, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.26 | -1.24% | - |
| Apr 29, 2026 | 117.25 | 117.25 | 117.25 | 117.25 | 116.70 | 1.60% | - |
| Apr 28, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 114.86 | 1.81% | - |
| Apr 27, 2026 | 113.35 | 113.35 | 113.35 | 113.35 | 112.82 | -0.66% | - |
| Apr 24, 2026 | 114.70 | 114.70 | 114.10 | 114.10 | 113.56 | -2.10% | 11 |
| Apr 23, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.00 | -0.47% | - |
| Apr 22, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 116.55 | 0.43% | - |
| Apr 21, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.05 | -0.81% | - |
| Apr 20, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.00 | 1.34% | - |
| Apr 17, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.46 | -0.09% | - |
| Apr 16, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 115.55 | -0.17% | - |