HIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	141.25	142.15	139.93	140.16	-	-1.41%	264,792
Mar 4, 2026	140.71	142.50	139.38	142.17	142.17	0.77%	1,345,861
Mar 3, 2026	140.00	141.54	138.75	141.08	141.08	-0.55%	1,365,470
Mar 2, 2026	139.53	142.45	139.12	141.86	141.86	0.73%	1,413,152
Feb 27, 2026	141.64	141.89	139.13	140.83	140.23	-0.17%	3,944,639
Feb 26, 2026	141.74	142.81	140.69	141.07	140.47	0.01%	1,285,861
Feb 25, 2026	140.54	141.23	139.23	141.06	140.46	0.37%	1,103,044
Feb 24, 2026	140.00	141.30	138.97	140.54	139.94	-	1,743,115
Feb 23, 2026	142.45	143.62	140.36	140.54	139.94	-1.16%	1,693,911
Feb 20, 2026	141.64	142.24	139.86	142.19	141.58	1.34%	1,522,784
Feb 19, 2026	141.23	142.37	139.87	140.31	139.71	-0.67%	1,147,772
Feb 18, 2026	143.16	143.74	139.98	141.26	140.66	-1.58%	2,456,053
Feb 17, 2026	142.87	143.98	142.29	143.53	142.92	1.61%	1,281,509
Feb 13, 2026	141.03	142.28	139.60	141.25	140.65	-0.45%	1,247,648
Feb 12, 2026	143.01	143.80	141.53	141.89	141.29	-0.09%	1,585,414
Feb 11, 2026	141.43	142.35	139.92	142.02	141.41	0.28%	1,558,917
Feb 10, 2026	139.27	142.07	138.93	141.63	141.03	1.61%	2,034,448
Feb 9, 2026	142.29	143.57	138.98	139.38	138.79	-2.23%	1,377,072
Feb 6, 2026	143.05	144.50	141.24	142.56	141.95	0.18%	1,664,703
Feb 5, 2026	141.96	143.70	141.20	142.30	141.69	1.02%	1,747,226
Feb 4, 2026	138.93	141.53	138.79	140.86	140.26	1.75%	2,263,899
Feb 3, 2026	137.20	139.66	136.18	138.44	137.85	0.93%	1,990,719
Feb 2, 2026	136.12	137.17	135.00	137.17	136.59	1.56%	2,162,071
Jan 30, 2026	134.62	135.08	131.82	135.06	134.48	2.03%	2,032,149
Jan 29, 2026	131.50	132.80	130.80	132.37	131.81	1.30%	1,511,468
Jan 28, 2026	129.41	131.30	129.01	130.67	130.11	0.28%	1,158,472
Jan 27, 2026	130.76	131.05	129.11	130.31	129.75	-0.33%	1,171,193
Jan 26, 2026	129.06	131.12	129.06	130.74	130.18	1.65%	1,153,894
Jan 23, 2026	129.37	130.36	127.62	128.62	128.07	-1.02%	1,843,317
Jan 22, 2026	129.67	129.97	128.45	129.95	129.40	0.30%	1,532,851
Jan 21, 2026	129.32	130.64	127.88	129.56	129.01	0.59%	1,842,495
Jan 20, 2026	128.86	130.19	128.58	128.80	128.25	-0.61%	1,248,276
Jan 16, 2026	130.28	130.77	129.04	129.59	129.04	-0.94%	1,589,802
Jan 15, 2026	131.87	132.74	130.42	130.82	130.26	-0.84%	1,418,684
Jan 14, 2026	132.17	133.10	131.44	131.93	131.37	0.06%	1,469,498
Jan 13, 2026	135.04	135.71	131.26	131.85	131.29	-2.51%	1,869,402
Jan 12, 2026	135.94	136.51	134.83	135.24	134.66	-0.75%	1,186,636
Jan 9, 2026	137.74	138.62	136.19	136.26	135.68	-1.20%	1,125,507
Jan 8, 2026	136.34	138.18	135.99	137.91	137.32	1.48%	1,647,829
Jan 7, 2026	136.67	137.07	135.39	135.90	135.32	-0.75%	1,281,216
Jan 6, 2026	137.15	137.67	134.73	136.93	136.35	-0.60%	1,612,304
Jan 5, 2026	136.21	138.61	136.16	137.75	137.16	0.47%	1,554,083
Jan 2, 2026	137.18	137.30	135.89	137.11	136.53	-0.50%	1,387,985
Dec 31, 2025	138.81	138.81	137.78	137.80	137.21	-0.75%	719,853
Dec 30, 2025	138.82	139.12	138.39	138.84	138.25	0.02%	484,788
Dec 29, 2025	138.95	139.19	138.27	138.81	138.22	0.10%	877,135
Dec 26, 2025	139.50	140.01	138.52	138.67	138.08	-0.75%	510,954
Dec 24, 2025	138.94	140.43	138.31	139.72	139.12	0.46%	674,880
Dec 23, 2025	139.89	140.50	138.49	139.08	138.49	-0.34%	1,123,840
Dec 22, 2025	138.20	140.38	138.20	139.55	138.96	0.39%	981,118