The Hartford Insurance Group, Inc. (HIG.PRG)
NYSE: HIG.PRG · Real-Time Price · USD · Preferred Stock
24.93
+0.10 (0.40%)
At close: Apr 24, 2025
HIG.PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.94 | 25.07 | 24.91 | 24.93 | 24.93 | 0.40% | 5,319 |
| Apr 23, 2025 | 24.92 | 24.98 | 24.70 | 24.83 | 24.83 | 0.49% | 14,356 |
| Apr 22, 2025 | 24.65 | 24.78 | 24.58 | 24.71 | 24.71 | 0.53% | 18,726 |
| Apr 21, 2025 | 24.63 | 24.71 | 24.53 | 24.58 | 24.58 | -0.20% | 14,530 |
| Apr 17, 2025 | 24.65 | 24.80 | 24.61 | 24.63 | 24.63 | 0.12% | 58,335 |
| Apr 16, 2025 | 24.52 | 24.68 | 24.52 | 24.60 | 24.60 | 0.26% | 18,232 |
| Apr 15, 2025 | 24.56 | 24.66 | 24.52 | 24.54 | 24.54 | 0.07% | 18,612 |
| Apr 14, 2025 | 24.47 | 24.70 | 24.47 | 24.52 | 24.52 | 0.45% | 13,245 |
| Apr 11, 2025 | 24.31 | 24.49 | 24.11 | 24.41 | 24.41 | 0.29% | 11,709 |
| Apr 10, 2025 | 24.63 | 24.76 | 24.26 | 24.34 | 24.34 | -1.26% | 34,746 |
| Apr 9, 2025 | 24.51 | 24.74 | 23.99 | 24.65 | 24.65 | 0.41% | 39,234 |
| Apr 8, 2025 | 24.57 | 24.73 | 24.55 | 24.55 | 24.55 | 0.12% | 23,224 |
| Apr 7, 2025 | 24.50 | 24.69 | 24.30 | 24.52 | 24.52 | -0.93% | 21,025 |
| Apr 4, 2025 | 24.65 | 24.80 | 24.50 | 24.75 | 24.75 | 0.12% | 39,483 |
| Apr 3, 2025 | 24.60 | 24.99 | 24.60 | 24.72 | 24.72 | -0.36% | 32,519 |
| Apr 2, 2025 | 24.78 | 24.91 | 24.75 | 24.81 | 24.81 | 0.12% | 28,147 |
| Apr 1, 2025 | 24.83 | 24.94 | 24.75 | 24.78 | 24.78 | - | 31,595 |
| Mar 31, 2025 | 24.95 | 24.95 | 24.75 | 24.78 | 24.78 | -0.52% | 161,255 |
| Mar 28, 2025 | 25.01 | 25.05 | 24.91 | 24.91 | 24.91 | -0.36% | 32,466 |
| Mar 27, 2025 | 25.00 | 25.04 | 24.98 | 25.00 | 25.00 | -0.04% | 28,369 |
| Mar 26, 2025 | 25.06 | 25.15 | 24.97 | 25.01 | 25.01 | -0.36% | 32,477 |
| Mar 25, 2025 | 25.12 | 25.15 | 25.05 | 25.10 | 25.10 | -0.20% | 15,406 |
| Mar 24, 2025 | 25.07 | 25.24 | 25.02 | 25.15 | 25.15 | 0.36% | 14,493 |
| Mar 21, 2025 | 25.10 | 25.19 | 25.06 | 25.06 | 25.06 | - | 7,989 |
| Mar 20, 2025 | 25.11 | 25.18 | 25.06 | 25.06 | 25.06 | -0.36% | 7,526 |
| Mar 19, 2025 | 25.16 | 25.19 | 25.10 | 25.15 | 25.15 | 0.12% | 8,821 |
| Mar 18, 2025 | 25.25 | 25.25 | 25.10 | 25.12 | 25.12 | -0.53% | 9,722 |
| Mar 17, 2025 | 25.18 | 25.29 | 25.12 | 25.25 | 25.25 | 0.13% | 17,693 |
| Mar 14, 2025 | 25.10 | 25.22 | 25.04 | 25.22 | 25.22 | 0.44% | 8,782 |
| Mar 13, 2025 | 25.07 | 25.16 | 25.01 | 25.11 | 25.11 | - | 12,024 |
| Mar 12, 2025 | 25.03 | 25.11 | 24.98 | 25.11 | 25.11 | 0.40% | 15,598 |
| Mar 11, 2025 | 25.07 | 25.10 | 25.00 | 25.01 | 25.01 | 0.04% | 6,687 |
| Mar 10, 2025 | 25.02 | 25.12 | 25.00 | 25.00 | 25.00 | -0.08% | 14,034 |
| Mar 7, 2025 | 25.06 | 25.14 | 25.00 | 25.02 | 25.02 | -0.20% | 16,028 |
| Mar 6, 2025 | 25.14 | 25.14 | 25.05 | 25.07 | 25.07 | -0.31% | 9,368 |
| Mar 5, 2025 | 25.14 | 25.15 | 25.07 | 25.15 | 25.15 | 0.16% | 7,250 |
| Mar 4, 2025 | 25.12 | 25.14 | 25.05 | 25.11 | 25.11 | 0.20% | 13,469 |
| Mar 3, 2025 | 25.12 | 25.18 | 25.06 | 25.06 | 25.06 | -0.20% | 7,494 |
| Feb 28, 2025 | 25.29 | 25.34 | 25.03 | 25.11 | 25.11 | -0.24% | 26,872 |
| Feb 27, 2025 | 25.21 | 25.25 | 25.17 | 25.17 | 25.17 | -0.08% | 7,525 |
| Feb 26, 2025 | 25.24 | 25.27 | 25.18 | 25.19 | 25.19 | -0.31% | 5,584 |
| Feb 25, 2025 | 25.14 | 25.30 | 25.14 | 25.27 | 25.27 | 0.36% | 11,480 |
| Feb 24, 2025 | 25.20 | 25.20 | 25.12 | 25.18 | 25.18 | 0.08% | 11,191 |
| Feb 21, 2025 | 25.21 | 25.24 | 25.11 | 25.16 | 25.16 | 0.08% | 6,727 |
| Feb 20, 2025 | 25.15 | 25.22 | 25.08 | 25.14 | 25.14 | 0.12% | 13,964 |
| Feb 19, 2025 | 25.20 | 25.26 | 25.05 | 25.11 | 25.11 | -0.16% | 13,296 |
| Feb 18, 2025 | 25.25 | 25.25 | 25.13 | 25.15 | 25.15 | -0.24% | 18,451 |
| Feb 14, 2025 | 25.26 | 25.39 | 25.13 | 25.21 | 25.21 | 0.40% | 6,148 |
| Feb 13, 2025 | 25.05 | 25.22 | 25.04 | 25.11 | 25.11 | 0.36% | 28,925 |
| Feb 12, 2025 | 24.99 | 25.02 | 24.95 | 25.02 | 25.02 | -0.16% | 120,617 |