Skip to main content
The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
128.04
+0.10 (0.08%)
At close: Jun 5, 2025, 4:00 PM
128.25
+0.21 (0.16%)
After-hours: Jun 5, 2025, 7:00 PM EDT

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025128.14128.52126.91128.04128.040.08%1,047,236
Jun 4, 2025129.99130.05127.90127.94127.94-1.58%1,422,547
Jun 3, 2025129.42130.33126.87129.99129.990.09%1,347,332
Jun 2, 2025128.84129.89127.89129.87129.870.02%1,265,434
May 30, 2025129.95130.77129.47129.84129.32-0.31%4,803,047
May 29, 2025129.08130.34129.07130.25129.730.80%1,288,304
May 28, 2025130.49131.24129.05129.22128.71-1.34%1,869,151
May 27, 2025129.60131.08128.84130.98130.461.60%1,787,942
May 23, 2025128.35129.31127.86128.92128.41-0.10%1,472,582
May 22, 2025129.76130.09128.10129.05128.54-0.44%1,289,616
May 21, 2025130.79131.60129.44129.62129.10-1.21%1,681,139
May 20, 2025130.99131.90130.88131.21130.69-0.35%1,019,238
May 19, 2025131.08132.09130.58131.67131.150.42%1,205,055
May 16, 2025129.27131.26129.08131.12130.601.45%1,569,462
May 15, 2025126.84129.65126.51129.25128.742.47%1,805,465
May 14, 2025127.94128.01125.82126.14125.64-1.40%1,727,568
May 13, 2025128.75129.75127.92127.93127.42-0.55%1,955,365
May 12, 2025128.31128.65125.22128.64128.130.88%1,587,966
May 9, 2025128.10128.45127.26127.52127.01-0.54%1,350,259
May 8, 2025127.65129.55127.65128.21127.700.34%1,484,427
May 7, 2025126.70128.54126.32127.78127.270.95%1,168,865
May 6, 2025124.96127.00124.76126.58126.080.69%1,404,077
May 5, 2025125.04126.52124.23125.71125.210.04%1,449,135
May 2, 2025123.03125.94122.56125.66125.163.14%1,614,635
May 1, 2025121.33123.08120.86121.84121.35-0.68%1,771,354
Apr 30, 2025121.94123.13120.00122.67122.180.37%1,871,789
Apr 29, 2025120.23122.66120.23122.22121.731.50%1,814,480
Apr 28, 2025118.82120.67118.81120.41119.931.39%1,581,079
Apr 25, 2025119.06120.34116.66118.76118.29-0.40%1,813,977
Apr 24, 2025118.19119.77117.43119.24118.760.16%1,699,429
Apr 23, 2025118.78120.21118.38119.05118.580.26%1,595,556
Apr 22, 2025116.16119.18115.68118.74118.273.96%1,059,897
Apr 21, 2025117.02117.98113.27114.22113.76-3.04%1,336,512
Apr 17, 2025117.10118.87116.63117.80117.330.55%1,403,365
Apr 16, 2025118.38120.14116.48117.15116.68-0.01%1,506,907
Apr 15, 2025118.12118.71117.06117.16116.69-0.43%1,128,139
Apr 14, 2025117.18118.99116.61117.67117.201.40%1,168,703
Apr 11, 2025114.79116.98112.81116.05115.591.10%1,351,162
Apr 10, 2025115.47117.41113.21114.79114.33-1.36%1,947,732
Apr 9, 2025108.49116.85108.23116.37115.915.69%1,930,114
Apr 8, 2025112.70115.23108.60110.10109.660.25%2,177,593
Apr 7, 2025111.14114.00107.49109.83109.39-3.29%2,716,700
Apr 4, 2025120.89121.15113.04113.57113.12-8.00%2,389,967
Apr 3, 2025123.04125.00121.98123.44122.95-1.14%2,192,862
Apr 2, 2025123.26125.08122.73124.86124.360.38%1,349,656
Apr 1, 2025123.94124.87122.70124.39123.890.53%1,243,292
Mar 31, 2025122.11124.64121.72123.73123.241.24%2,137,189
Mar 28, 2025123.62124.20121.96122.22121.73-0.62%1,324,797
Mar 27, 2025123.49123.49122.38122.98122.490.26%1,640,134
Mar 26, 2025122.04123.70122.04122.66122.170.99%1,033,698