The Hartford Insurance Group, Inc. (FRA:HFF)
Germany · Delayed Price · Currency is EUR 114.60
-1.65 (-1.42%)
At close: Sep 18, 2026
FRA:HFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -1.42% | - |
| Sep 17, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -0.09% | - |
| Sep 16, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | -1.23% | - |
| Sep 15, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 1.20% | - |
| Sep 14, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - | - |
| Sep 11, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.39% | - |
| Sep 10, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 0.65% | - |
| Sep 9, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.96% | - |
| Sep 8, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.13% | - |
| Sep 7, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -1.09% | - |
| Sep 4, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 1.75% | - |
| Sep 3, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -0.09% | - |
| Sep 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.43% | - |
| Sep 1, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.92% | - |
| Aug 31, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 117.58 | 1.03% | - |
| Aug 28, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.39 | -1.39% | - |
| Aug 27, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.03 | 1.24% | - |
| Aug 26, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 116.59 | -0.64% | - |
| Aug 25, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.33 | 2.39% | - |
| Aug 24, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 114.60 | -0.65% | - |
| Aug 21, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.34 | -0.47% | - |
| Aug 20, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 115.89 | -1.69% | - |
| Aug 19, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 117.88 | 1.54% | - |
| Aug 18, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.09 | -0.89% | - |
| Aug 17, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.14 | -0.21% | - |
| Aug 14, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.38 | 0.13% | - |
| Aug 13, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.23 | -1.13% | - |
| Aug 12, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 118.58 | -1.37% | - |
| Aug 11, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.22 | -1.39% | - |
| Aug 10, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 121.91 | -1.13% | - |
| Aug 7, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.31 | 0.86% | - |
| Aug 6, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.26 | 0.99% | - |
| Aug 5, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.07 | -0.86% | - |
| Aug 4, 2026 | 122.65 | 122.65 | 122.65 | 122.65 | 122.11 | 0.90% | - |
| Aug 3, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.02 | -1.02% | - |
| Jul 31, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.26 | -2.31% | - |
| Jul 30, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.15 | 1.13% | - |
| Jul 29, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 123.76 | 2.05% | - |
| Jul 28, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.27 | 0.12% | - |
| Jul 27, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.12 | 0.50% | - |
| Jul 24, 2026 | 123.50 | 123.50 | 121.05 | 121.05 | 120.52 | -0.53% | 33 |
| Jul 23, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.17 | -1.02% | - |
| Jul 22, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.41 | 1.15% | - |
| Jul 21, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.02 | 0.33% | - |
| Jul 20, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 120.62 | 2.67% | - |
| Jul 17, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.48 | 1.81% | - |
| Jul 16, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.39 | -2.85% | - |
| Jul 15, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 118.78 | -2.33% | - |
| Jul 14, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 121.62 | 1.54% | - |
| Jul 13, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 119.77 | 0.54% | - |