The Hartford Insurance Group, Inc. (FRA:HFF)
Germany · Delayed Price · Currency is EUR 107.35
+0.05 (0.05%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:HFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 15, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 115.75 | -0.43% | - |
| Apr 14, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.25 | 0.73% | - |
| Apr 13, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.41 | -2.32% | - |
| Apr 10, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.14 | 0.85% | - |
| Apr 9, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.15 | 2.04% | - |
| Apr 8, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 114.81 | -1.37% | - |
| Apr 7, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.40 | 0.82% | - |
| Apr 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.46 | - | - |
| Apr 1, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.46 | -0.85% | - |
| Mar 31, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.45 | 2.63% | - |
| Mar 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.46 | -2.56% | - |
| Mar 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.45 | 1.74% | - |
| Mar 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.46 | -0.86% | - |
| Mar 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.46 | - | - |
| Mar 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.46 | 1.75% | - |
| Mar 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.46 | 0.88% | - |
| Mar 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.47 | -1.74% | - |