The Hartford Insurance Group, Inc. (HIG.PRG)
NYSE: HIG.PRG · Real-Time Price · USD · Preferred Stock
24.85
-0.03 (-0.12%)
At close: May 13, 2025
HIG.PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 24.89 | 24.93 | 24.77 | 24.82 | 24.82 | -0.12% | 17,549 |
| May 13, 2025 | 24.94 | 24.94 | 24.82 | 24.85 | 24.85 | -0.12% | 38,014 |
| May 12, 2025 | 24.90 | 25.04 | 24.86 | 24.88 | 24.88 | 0.04% | 8,296 |
| May 9, 2025 | 24.89 | 24.89 | 24.81 | 24.87 | 24.87 | 0.08% | 6,765 |
| May 8, 2025 | 24.87 | 24.96 | 24.85 | 24.85 | 24.85 | -0.04% | 17,857 |
| May 7, 2025 | 24.82 | 24.89 | 24.77 | 24.86 | 24.86 | 0.40% | 13,297 |
| May 6, 2025 | 24.69 | 24.76 | 24.65 | 24.76 | 24.76 | 0.41% | 14,871 |
| May 5, 2025 | 24.75 | 24.79 | 24.64 | 24.66 | 24.66 | -0.36% | 8,583 |
| May 2, 2025 | 24.65 | 24.80 | 24.64 | 24.75 | 24.75 | 0.20% | 15,819 |
| May 1, 2025 | 24.68 | 24.77 | 24.50 | 24.70 | 24.70 | -1.36% | 16,568 |
| Apr 30, 2025 | 25.01 | 25.06 | 24.94 | 25.04 | 24.67 | 0.12% | 39,080 |
| Apr 29, 2025 | 25.00 | 25.11 | 25.00 | 25.01 | 24.64 | - | 14,319 |
| Apr 28, 2025 | 25.01 | 25.04 | 24.97 | 25.01 | 24.64 | 0.12% | 12,388 |
| Apr 25, 2025 | 25.08 | 25.09 | 24.97 | 24.98 | 24.61 | 0.20% | 10,324 |
| Apr 24, 2025 | 24.94 | 25.07 | 24.91 | 24.93 | 24.56 | 0.40% | 5,319 |
| Apr 23, 2025 | 24.92 | 24.98 | 24.70 | 24.83 | 24.46 | 0.49% | 14,356 |
| Apr 22, 2025 | 24.65 | 24.78 | 24.58 | 24.71 | 24.34 | 0.53% | 18,726 |
| Apr 21, 2025 | 24.63 | 24.71 | 24.53 | 24.58 | 24.21 | -0.20% | 14,530 |
| Apr 17, 2025 | 24.65 | 24.80 | 24.61 | 24.63 | 24.26 | 0.12% | 58,335 |
| Apr 16, 2025 | 24.52 | 24.68 | 24.52 | 24.60 | 24.23 | 0.26% | 18,232 |
| Apr 15, 2025 | 24.56 | 24.66 | 24.52 | 24.54 | 24.17 | 0.07% | 18,612 |
| Apr 14, 2025 | 24.47 | 24.70 | 24.47 | 24.52 | 24.15 | 0.45% | 13,245 |
| Apr 11, 2025 | 24.31 | 24.49 | 24.11 | 24.41 | 24.04 | 0.29% | 11,709 |
| Apr 10, 2025 | 24.63 | 24.76 | 24.26 | 24.34 | 23.98 | -1.26% | 34,746 |
| Apr 9, 2025 | 24.51 | 24.74 | 23.99 | 24.65 | 24.28 | 0.41% | 39,234 |
| Apr 8, 2025 | 24.57 | 24.73 | 24.55 | 24.55 | 24.18 | 0.12% | 23,224 |
| Apr 7, 2025 | 24.50 | 24.69 | 24.30 | 24.52 | 24.15 | -0.93% | 21,025 |
| Apr 4, 2025 | 24.65 | 24.80 | 24.50 | 24.75 | 24.38 | 0.12% | 39,483 |
| Apr 3, 2025 | 24.60 | 24.99 | 24.60 | 24.72 | 24.35 | -0.36% | 32,519 |
| Apr 2, 2025 | 24.78 | 24.91 | 24.75 | 24.81 | 24.44 | 0.12% | 28,147 |
| Apr 1, 2025 | 24.83 | 24.94 | 24.75 | 24.78 | 24.41 | - | 31,595 |
| Mar 31, 2025 | 24.95 | 24.95 | 24.75 | 24.78 | 24.41 | -0.52% | 161,255 |
| Mar 28, 2025 | 25.01 | 25.05 | 24.91 | 24.91 | 24.54 | -0.36% | 32,466 |
| Mar 27, 2025 | 25.00 | 25.04 | 24.98 | 25.00 | 24.63 | -0.04% | 28,369 |
| Mar 26, 2025 | 25.06 | 25.15 | 24.97 | 25.01 | 24.64 | -0.36% | 32,477 |
| Mar 25, 2025 | 25.12 | 25.15 | 25.05 | 25.10 | 24.72 | -0.20% | 15,406 |
| Mar 24, 2025 | 25.07 | 25.24 | 25.02 | 25.15 | 24.77 | 0.36% | 14,493 |
| Mar 21, 2025 | 25.10 | 25.19 | 25.06 | 25.06 | 24.69 | - | 7,989 |
| Mar 20, 2025 | 25.11 | 25.18 | 25.06 | 25.06 | 24.69 | -0.36% | 7,526 |
| Mar 19, 2025 | 25.16 | 25.19 | 25.10 | 25.15 | 24.77 | 0.12% | 8,821 |
| Mar 18, 2025 | 25.25 | 25.25 | 25.10 | 25.12 | 24.74 | -0.53% | 9,722 |
| Mar 17, 2025 | 25.18 | 25.29 | 25.12 | 25.25 | 24.88 | 0.13% | 17,693 |
| Mar 14, 2025 | 25.10 | 25.22 | 25.04 | 25.22 | 24.84 | 0.44% | 8,782 |
| Mar 13, 2025 | 25.07 | 25.16 | 25.01 | 25.11 | 24.73 | - | 12,024 |
| Mar 12, 2025 | 25.03 | 25.11 | 24.98 | 25.11 | 24.73 | 0.40% | 15,598 |
| Mar 11, 2025 | 25.07 | 25.10 | 25.00 | 25.01 | 24.64 | 0.04% | 6,687 |
| Mar 10, 2025 | 25.02 | 25.12 | 25.00 | 25.00 | 24.63 | -0.08% | 14,034 |
| Mar 7, 2025 | 25.06 | 25.14 | 25.00 | 25.02 | 24.65 | -0.20% | 16,028 |
| Mar 6, 2025 | 25.14 | 25.14 | 25.05 | 25.07 | 24.70 | -0.31% | 9,368 |
| Mar 5, 2025 | 25.14 | 25.15 | 25.07 | 25.15 | 24.77 | 0.16% | 7,250 |