The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
139.08
-0.47 (-0.34%)
Dec 23, 2025, 4:00 PM EST - Market closed
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 139.89 | 140.50 | 138.49 | 139.08 | 139.08 | -0.34% | 1,123,187 |
| Dec 22, 2025 | 138.20 | 140.38 | 138.20 | 139.55 | 139.55 | 0.39% | 981,024 |
| Dec 19, 2025 | 138.51 | 139.29 | 138.21 | 139.01 | 139.01 | 0.06% | 3,914,696 |
| Dec 18, 2025 | 137.62 | 139.33 | 137.33 | 138.93 | 138.93 | 0.41% | 1,598,735 |
| Dec 17, 2025 | 137.80 | 138.86 | 137.17 | 138.36 | 138.36 | 0.43% | 1,888,198 |
| Dec 16, 2025 | 139.29 | 139.92 | 137.12 | 137.77 | 137.77 | -0.65% | 1,828,120 |
| Dec 15, 2025 | 135.83 | 138.70 | 135.44 | 138.67 | 138.67 | 2.49% | 2,287,171 |
| Dec 12, 2025 | 135.79 | 136.14 | 134.93 | 135.30 | 135.30 | 0.01% | 1,495,400 |
| Dec 11, 2025 | 130.93 | 136.07 | 130.42 | 135.29 | 135.29 | 3.88% | 2,292,350 |
| Dec 10, 2025 | 130.18 | 130.87 | 129.74 | 130.24 | 130.24 | 0.15% | 1,976,297 |
| Dec 9, 2025 | 130.21 | 131.36 | 129.91 | 130.04 | 130.04 | 0.24% | 1,029,744 |
| Dec 8, 2025 | 129.72 | 130.34 | 128.30 | 129.73 | 129.73 | 0.23% | 1,415,923 |
| Dec 5, 2025 | 131.50 | 131.60 | 129.07 | 129.43 | 129.43 | -1.84% | 2,138,566 |
| Dec 4, 2025 | 132.50 | 133.70 | 131.61 | 131.86 | 131.86 | -0.89% | 1,566,525 |
| Dec 3, 2025 | 135.13 | 135.67 | 132.67 | 133.04 | 133.04 | -1.52% | 1,765,376 |
| Dec 2, 2025 | 135.22 | 135.68 | 134.29 | 135.10 | 135.10 | -0.30% | 1,837,670 |
| Dec 1, 2025 | 136.31 | 137.13 | 135.15 | 135.50 | 135.50 | -1.12% | 1,706,017 |
| Nov 28, 2025 | 137.93 | 138.29 | 137.03 | 137.03 | 136.43 | -0.26% | 630,050 |
| Nov 26, 2025 | 137.90 | 138.56 | 137.39 | 137.39 | 136.79 | -0.13% | 1,055,979 |
| Nov 25, 2025 | 137.41 | 138.64 | 137.04 | 137.57 | 136.97 | 0.68% | 1,284,815 |
| Nov 24, 2025 | 137.04 | 137.49 | 135.13 | 136.64 | 136.04 | 0.14% | 3,168,703 |
| Nov 21, 2025 | 135.50 | 137.43 | 134.64 | 136.45 | 135.85 | 1.25% | 1,502,982 |
| Nov 20, 2025 | 133.96 | 135.24 | 133.27 | 134.77 | 134.18 | 1.96% | 1,822,921 |
| Nov 19, 2025 | 133.16 | 133.48 | 131.40 | 132.18 | 131.60 | -0.71% | 1,367,662 |
| Nov 18, 2025 | 131.55 | 133.59 | 131.08 | 133.12 | 132.54 | 0.80% | 928,782 |
| Nov 17, 2025 | 134.57 | 134.78 | 131.77 | 132.06 | 131.48 | -1.34% | 1,466,260 |
| Nov 14, 2025 | 134.43 | 135.27 | 133.43 | 133.85 | 133.26 | 0.13% | 1,228,106 |
| Nov 13, 2025 | 132.92 | 134.24 | 132.68 | 133.68 | 133.09 | 0.76% | 1,379,476 |
| Nov 12, 2025 | 130.92 | 133.53 | 130.92 | 132.67 | 132.09 | 1.14% | 1,140,749 |
| Nov 11, 2025 | 131.14 | 131.98 | 130.66 | 131.17 | 130.60 | 0.24% | 833,674 |
| Nov 10, 2025 | 128.56 | 131.22 | 128.56 | 130.86 | 130.29 | 1.12% | 1,275,717 |
| Nov 7, 2025 | 128.34 | 129.63 | 128.34 | 129.41 | 128.84 | 1.15% | 1,074,717 |
| Nov 6, 2025 | 128.42 | 129.45 | 127.89 | 127.94 | 127.38 | -0.23% | 1,007,394 |
| Nov 5, 2025 | 128.72 | 129.99 | 128.01 | 128.23 | 127.67 | 0.23% | 1,484,600 |
| Nov 4, 2025 | 124.69 | 128.04 | 124.35 | 127.94 | 127.38 | 2.95% | 1,762,115 |
| Nov 3, 2025 | 123.68 | 124.37 | 122.70 | 124.27 | 123.73 | 0.07% | 1,371,668 |
| Oct 31, 2025 | 122.33 | 125.00 | 122.33 | 124.18 | 123.64 | 0.58% | 1,734,733 |
| Oct 30, 2025 | 122.72 | 124.08 | 122.71 | 123.46 | 122.92 | 0.90% | 1,319,106 |
| Oct 29, 2025 | 121.40 | 122.93 | 120.68 | 122.36 | 121.82 | -0.27% | 2,149,438 |
| Oct 28, 2025 | 121.39 | 123.55 | 120.33 | 122.69 | 122.15 | -1.82% | 2,553,216 |
| Oct 27, 2025 | 125.45 | 125.63 | 123.96 | 124.97 | 124.42 | -0.11% | 1,714,730 |
| Oct 24, 2025 | 125.72 | 125.72 | 124.39 | 125.11 | 124.56 | -0.11% | 1,460,785 |
| Oct 23, 2025 | 125.93 | 125.93 | 124.32 | 125.25 | 124.70 | 0.30% | 1,389,445 |
| Oct 22, 2025 | 125.79 | 126.04 | 124.67 | 124.88 | 124.33 | -0.18% | 1,559,593 |
| Oct 21, 2025 | 123.74 | 125.21 | 123.14 | 125.10 | 124.55 | 1.01% | 1,841,202 |
| Oct 20, 2025 | 125.00 | 125.29 | 123.39 | 123.85 | 123.31 | -0.49% | 1,481,999 |
| Oct 17, 2025 | 124.01 | 125.31 | 123.48 | 124.46 | 123.92 | 0.38% | 1,835,414 |
| Oct 16, 2025 | 125.10 | 125.29 | 123.58 | 123.99 | 123.45 | -3.63% | 2,247,244 |
| Oct 15, 2025 | 130.41 | 130.77 | 127.64 | 128.66 | 128.10 | -1.92% | 1,744,161 |
| Oct 14, 2025 | 129.05 | 131.40 | 128.87 | 131.18 | 130.61 | 1.90% | 1,343,843 |