The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
133.11
+1.54 (1.17%)
At close: Sep 26, 2025, 4:00 PM EDT
133.11
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:10 PM EDT
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 132.66 | 134.12 | 132.24 | 133.14 | - | 1.19% | 407,933 |
| Sep 25, 2025 | 132.28 | 133.86 | 131.07 | 131.57 | 131.57 | -0.21% | 1,744,576 |
| Sep 24, 2025 | 131.30 | 132.50 | 131.30 | 131.85 | 131.85 | 0.03% | 1,540,313 |
| Sep 23, 2025 | 130.28 | 132.46 | 130.00 | 131.81 | 131.81 | 0.84% | 1,462,149 |
| Sep 22, 2025 | 130.58 | 131.24 | 129.95 | 130.71 | 130.71 | -0.18% | 1,167,934 |
| Sep 19, 2025 | 131.88 | 131.88 | 129.79 | 130.95 | 130.95 | -0.35% | 3,393,657 |
| Sep 18, 2025 | 129.98 | 132.06 | 129.98 | 131.41 | 131.41 | 0.58% | 1,402,931 |
| Sep 17, 2025 | 129.88 | 131.28 | 129.88 | 130.65 | 130.65 | 0.77% | 1,168,641 |
| Sep 16, 2025 | 131.65 | 132.11 | 129.57 | 129.65 | 129.65 | -1.38% | 2,306,388 |
| Sep 15, 2025 | 132.59 | 133.32 | 131.44 | 131.46 | 131.46 | -0.80% | 1,277,200 |
| Sep 12, 2025 | 132.62 | 133.43 | 132.12 | 132.52 | 132.52 | -0.53% | 1,127,441 |
| Sep 11, 2025 | 131.56 | 133.40 | 131.28 | 133.22 | 133.22 | 1.51% | 1,531,282 |
| Sep 10, 2025 | 130.19 | 131.32 | 129.48 | 131.24 | 131.24 | 0.31% | 1,222,032 |
| Sep 9, 2025 | 130.14 | 131.71 | 130.03 | 130.84 | 130.84 | 0.15% | 1,603,033 |
| Sep 8, 2025 | 131.07 | 131.51 | 129.67 | 130.64 | 130.64 | -0.78% | 1,265,221 |
| Sep 5, 2025 | 134.81 | 135.01 | 130.75 | 131.67 | 131.67 | -2.25% | 1,975,152 |
| Sep 4, 2025 | 134.05 | 135.17 | 133.69 | 134.70 | 134.70 | 1.16% | 1,758,868 |
| Sep 3, 2025 | 131.67 | 133.30 | 131.39 | 133.15 | 133.15 | 0.94% | 1,220,273 |
| Sep 2, 2025 | 131.90 | 132.40 | 130.81 | 131.91 | 131.91 | -0.30% | 1,278,250 |
| Aug 29, 2025 | 132.58 | 133.24 | 131.93 | 132.31 | 131.79 | 0.07% | 1,142,841 |
| Aug 28, 2025 | 132.84 | 132.84 | 131.88 | 132.22 | 131.70 | -0.64% | 1,013,804 |
| Aug 27, 2025 | 132.74 | 133.83 | 132.74 | 133.07 | 132.55 | 0.18% | 1,150,172 |
| Aug 26, 2025 | 132.16 | 133.09 | 132.12 | 132.83 | 132.31 | 0.15% | 1,701,321 |
| Aug 25, 2025 | 133.55 | 133.95 | 132.63 | 132.63 | 132.11 | -1.04% | 1,021,714 |
| Aug 22, 2025 | 134.04 | 134.94 | 133.52 | 134.02 | 133.49 | 0.62% | 1,459,319 |
| Aug 21, 2025 | 133.60 | 134.01 | 133.08 | 133.20 | 132.68 | -0.57% | 1,075,429 |
| Aug 20, 2025 | 132.12 | 134.12 | 132.01 | 133.97 | 133.44 | 1.64% | 1,653,250 |
| Aug 19, 2025 | 129.54 | 131.84 | 129.35 | 131.81 | 131.29 | 1.58% | 1,088,264 |
| Aug 18, 2025 | 130.00 | 130.09 | 129.31 | 129.76 | 129.25 | -0.61% | 957,008 |
| Aug 15, 2025 | 131.95 | 131.98 | 130.39 | 130.56 | 130.05 | -0.59% | 2,700,466 |
| Aug 14, 2025 | 131.17 | 131.44 | 130.48 | 131.34 | 130.82 | 0.31% | 885,785 |
| Aug 13, 2025 | 129.93 | 131.25 | 129.41 | 130.94 | 130.43 | 1.49% | 1,181,555 |
| Aug 12, 2025 | 128.53 | 129.25 | 128.29 | 129.02 | 128.51 | 0.53% | 939,001 |
| Aug 11, 2025 | 128.45 | 129.24 | 128.18 | 128.34 | 127.84 | 0.14% | 1,127,620 |
| Aug 8, 2025 | 127.44 | 128.66 | 127.28 | 128.16 | 127.66 | 0.75% | 954,416 |
| Aug 7, 2025 | 128.88 | 129.79 | 126.99 | 127.21 | 126.71 | -1.24% | 1,172,740 |
| Aug 6, 2025 | 128.22 | 129.24 | 127.24 | 128.81 | 128.30 | 0.97% | 1,426,336 |
| Aug 5, 2025 | 126.79 | 127.97 | 125.84 | 127.57 | 127.07 | 1.08% | 1,761,153 |
| Aug 4, 2025 | 123.50 | 126.30 | 123.11 | 126.21 | 125.71 | 2.61% | 1,488,781 |
| Aug 1, 2025 | 124.42 | 124.42 | 122.69 | 123.00 | 122.52 | -1.12% | 1,797,758 |
| Jul 31, 2025 | 124.33 | 126.17 | 124.04 | 124.39 | 123.90 | -0.19% | 1,367,872 |
| Jul 30, 2025 | 125.15 | 125.79 | 123.94 | 124.63 | 124.14 | -0.01% | 2,037,875 |
| Jul 29, 2025 | 123.67 | 126.87 | 122.23 | 124.64 | 124.15 | 2.80% | 2,734,478 |
| Jul 28, 2025 | 123.00 | 123.36 | 120.95 | 121.24 | 120.76 | -1.71% | 1,860,512 |
| Jul 25, 2025 | 123.07 | 124.33 | 123.07 | 123.35 | 122.87 | 0.25% | 1,415,441 |
| Jul 24, 2025 | 122.76 | 123.65 | 122.11 | 123.04 | 122.56 | -0.15% | 1,524,301 |
| Jul 23, 2025 | 123.39 | 123.92 | 122.07 | 123.23 | 122.75 | 0.02% | 1,624,840 |
| Jul 22, 2025 | 121.65 | 123.52 | 121.24 | 123.21 | 122.73 | 1.52% | 1,408,328 |
| Jul 21, 2025 | 122.62 | 123.31 | 121.34 | 121.37 | 120.89 | -1.21% | 1,116,160 |
| Jul 18, 2025 | 122.90 | 124.20 | 122.76 | 122.86 | 122.38 | 0.43% | 1,608,552 |