The Hartford Insurance Group, Inc. (LON:0J3H)
London · Delayed Price · Currency is GBP · Price in USD 138.10
-0.49 (-0.35%)
Apr 15, 2026, 10:08 AM GMT
LON:0J3H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 136.39 | 140.00 | 136.39 | 139.15 | - | 0.90% | 461 |
| Apr 13, 2026 | 136.06 | 137.92 | 135.81 | 137.92 | 137.92 | -0.06% | 135 |
| Apr 10, 2026 | 139.44 | 141.00 | 136.80 | 138.00 | 138.00 | -2.32% | 14 |
| Apr 9, 2026 | 138.14 | 141.28 | 136.41 | 141.28 | 141.28 | 2.58% | 892 |
| Apr 8, 2026 | 137.00 | 137.72 | 136.25 | 137.72 | 137.72 | 1.06% | 1,191 |
| Apr 7, 2026 | 136.18 | 140.00 | 134.90 | 136.27 | 136.27 | 0.12% | 822 |
| Apr 2, 2026 | 132.00 | 136.46 | 132.00 | 136.11 | 136.11 | 0.95% | 174 |
| Apr 1, 2026 | 136.44 | 136.44 | 130.00 | 134.83 | 134.83 | -0.28% | 122 |
| Mar 31, 2026 | 136.18 | 136.18 | 134.00 | 135.20 | 135.20 | 0.38% | 66 |
| Mar 30, 2026 | 132.32 | 134.83 | 130.95 | 134.69 | 134.69 | 1.14% | 201 |
| Mar 27, 2026 | 135.56 | 135.91 | 132.79 | 133.17 | 133.17 | -0.94% | 35 |
| Mar 26, 2026 | 131.83 | 136.50 | 131.83 | 134.44 | 134.44 | -0.24% | 101 |
| Mar 25, 2026 | 138.00 | 138.00 | 134.38 | 134.76 | 134.76 | -1.14% | 51 |
| Mar 24, 2026 | 136.30 | 136.60 | 134.35 | 136.32 | 136.32 | 0.40% | 502 |
| Mar 23, 2026 | 129.00 | 136.83 | 129.00 | 135.78 | 135.78 | 2.96% | 349 |
| Mar 20, 2026 | 129.72 | 133.96 | 129.72 | 131.88 | 131.88 | 0.56% | 14,295 |
| Mar 19, 2026 | 129.70 | 133.70 | 129.70 | 131.15 | 131.15 | -1.85% | 71 |
| Mar 18, 2026 | 135.67 | 135.67 | 133.62 | 133.62 | 133.62 | -1.68% | 555 |
| Mar 17, 2026 | 135.25 | 136.45 | 135.25 | 135.91 | 135.91 | 0.31% | 6,319 |
| Mar 16, 2026 | 129.30 | 136.77 | 129.30 | 135.49 | 135.49 | 1.04% | 149 |
| Mar 13, 2026 | 133.23 | 136.51 | 133.23 | 134.10 | 134.10 | -0.45% | 156 |
| Mar 12, 2026 | 135.00 | 135.00 | 132.06 | 134.71 | 134.71 | -1.10% | 829 |
| Mar 11, 2026 | 136.54 | 137.58 | 136.21 | 136.21 | 136.21 | -1.75% | 7 |
| Mar 10, 2026 | 134.91 | 138.91 | 134.91 | 138.64 | 138.64 | 1.59% | 288 |
| Mar 9, 2026 | 139.38 | 139.75 | 136.35 | 136.47 | 136.47 | -0.81% | 117 |
| Mar 6, 2026 | 139.02 | 142.00 | 137.02 | 137.58 | 137.58 | -2.00% | 1,070 |
| Mar 5, 2026 | 142.23 | 142.23 | 139.92 | 140.39 | 140.39 | -0.71% | 6 |
| Mar 4, 2026 | 141.00 | 141.39 | 139.97 | 141.39 | 141.39 | 0.34% | 2,059 |
| Mar 3, 2026 | 139.20 | 141.00 | 138.56 | 140.91 | 140.91 | -0.36% | 20 |
| Mar 2, 2026 | 138.68 | 141.42 | 138.68 | 141.42 | 141.42 | 0.80% | 35 |
| Feb 27, 2026 | 142.09 | 142.71 | 140.03 | 140.30 | 139.70 | -0.67% | 280 |
| Feb 26, 2026 | 139.87 | 142.96 | 139.87 | 141.24 | 140.64 | 0.30% | 1,460 |
| Feb 25, 2026 | 140.14 | 141.20 | 139.62 | 140.82 | 140.22 | 1.16% | 13 |
| Feb 24, 2026 | 141.66 | 141.66 | 138.99 | 139.21 | 138.61 | -1.01% | 252 |
| Feb 23, 2026 | 140.77 | 143.79 | 140.63 | 140.63 | 140.03 | -0.16% | 52 |
| Feb 20, 2026 | 139.95 | 142.07 | 139.95 | 140.85 | 140.25 | 0.37% | 7 |
| Feb 19, 2026 | 140.00 | 142.25 | 139.99 | 140.33 | 139.73 | -0.57% | 8 |
| Feb 18, 2026 | 143.49 | 144.64 | 140.01 | 141.13 | 140.53 | -1.52% | 16 |
| Feb 17, 2026 | 143.33 | 144.18 | 139.84 | 143.31 | 142.70 | 1.57% | 135 |
| Feb 13, 2026 | 140.62 | 142.47 | 140.25 | 141.10 | 140.50 | -1.36% | 2,076 |
| Feb 12, 2026 | 142.02 | 143.65 | 141.89 | 143.04 | 142.43 | 1.68% | 243 |
| Feb 11, 2026 | 143.04 | 143.24 | 140.17 | 140.68 | 140.07 | 0.35% | 37 |
| Feb 10, 2026 | 140.63 | 141.00 | 139.27 | 140.19 | 139.59 | -0.10% | 820 |
| Feb 9, 2026 | 141.14 | 143.98 | 140.21 | 140.34 | 139.73 | -1.34% | 585 |
| Feb 6, 2026 | 140.88 | 144.06 | 140.88 | 142.25 | 141.64 | -0.53% | 297 |
| Feb 5, 2026 | 142.00 | 143.27 | 139.86 | 143.01 | 142.40 | 1.44% | 80 |
| Feb 4, 2026 | 140.36 | 141.06 | 139.50 | 140.98 | 140.38 | 2.04% | 71 |
| Feb 3, 2026 | 140.00 | 140.00 | 135.29 | 138.16 | 137.57 | 1.07% | 30 |
| Feb 2, 2026 | 134.40 | 136.81 | 134.40 | 136.70 | 136.12 | 3.05% | 67 |
| Jan 30, 2026 | 133.10 | 135.00 | 132.18 | 132.66 | 132.09 | 1.00% | 80 |