Skip to main content
The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
118.13
-1.64 (-1.37%)
Mar 4, 2025, 11:53 AM EST - Market open

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025118.26120.15118.21119.77119.771.26%2,146,362
Feb 28, 2025118.20119.22116.69118.28117.770.69%4,524,600
Feb 27, 2025116.06118.13115.45117.47116.961.64%1,362,815
Feb 26, 2025116.19116.99114.84115.58115.08-0.71%1,382,677
Feb 25, 2025114.70116.79114.24116.41115.912.28%2,113,433
Feb 24, 2025111.63114.14111.14113.82113.332.14%1,963,388
Feb 21, 2025112.39112.78111.22111.44110.96-0.83%2,403,711
Feb 20, 2025112.40112.69111.05112.37111.88-0.50%1,135,893
Feb 19, 2025112.57113.26111.96112.94112.450.11%1,661,697
Feb 18, 2025112.31113.07111.70112.82112.330.75%1,462,589
Feb 14, 2025112.20112.75111.86111.98111.50-0.27%1,848,544
Feb 13, 2025111.48112.48110.94112.28111.800.97%1,224,479
Feb 12, 2025110.84111.84110.04111.20110.72-0.22%1,758,452
Feb 11, 2025112.22112.43110.83111.44110.96-0.46%1,080,817
Feb 10, 2025113.34113.65111.89111.96111.48-1.37%1,573,459
Feb 7, 2025113.41113.84112.90113.52113.030.04%1,219,500
Feb 6, 2025114.42114.42112.55113.48112.99-0.11%1,280,636
Feb 5, 2025112.76113.65112.14113.61113.121.46%1,851,778
Feb 4, 2025112.16113.28111.53111.97111.49-0.29%2,190,367
Feb 3, 2025110.45112.64109.30112.30111.820.67%3,053,594
Jan 31, 2025105.98111.63105.98111.55111.07-2.37%4,019,229
Jan 30, 2025114.30114.65113.25114.26113.770.67%1,546,274
Jan 29, 2025112.79114.89112.79113.50113.010.07%1,299,845
Jan 28, 2025114.42114.85112.85113.42112.93-0.87%1,607,286
Jan 27, 2025112.29114.46112.29114.42113.932.63%1,328,977
Jan 24, 2025111.02111.66110.55111.49111.010.54%1,404,797
Jan 23, 2025111.10111.72110.21110.89110.41-0.60%1,667,338
Jan 22, 2025113.25113.70111.46111.56111.08-0.38%1,810,749
Jan 21, 2025112.28113.26111.55111.99111.510.05%2,079,145
Jan 17, 2025112.62113.41111.87111.93111.45-0.48%1,211,284
Jan 16, 2025111.21112.87111.21112.47111.981.11%1,268,407
Jan 15, 2025111.21111.69110.55111.23110.751.68%1,161,157
Jan 14, 2025107.53109.46107.07109.39108.921.78%1,786,781
Jan 13, 2025105.66107.63105.55107.48107.021.10%1,739,995
Jan 10, 2025107.21108.32104.93106.31105.85-2.84%2,819,018
Jan 8, 2025108.87109.52107.86109.42108.950.37%1,229,202
Jan 7, 2025108.66110.50108.66109.02108.550.34%1,158,412
Jan 6, 2025110.03110.80108.35108.65108.18-0.78%1,642,253
Jan 3, 2025110.00110.19108.58109.50109.030.42%941,719
Jan 2, 2025110.00110.28108.64109.04108.57-0.33%1,332,178
Dec 31, 2024109.31110.00108.88109.40108.930.12%661,152
Dec 30, 2024109.02109.75108.24109.27108.80-0.76%847,509
Dec 27, 2024110.07111.41109.78110.11109.63-0.78%856,215
Dec 26, 2024110.35111.08110.00110.98110.500.37%574,186
Dec 24, 2024109.71110.59109.26110.57110.090.77%397,754
Dec 23, 2024108.83109.90108.63109.72109.250.23%1,095,591
Dec 20, 2024106.65109.78106.11109.47109.002.25%5,818,964
Dec 19, 2024107.60108.77106.85107.06106.60-1,620,328
Dec 18, 2024108.57109.67106.98107.06106.60-1.82%1,889,018
Dec 17, 2024109.85110.06108.51109.05108.58-1.52%2,117,033
Dec 16, 2024112.00112.77110.69110.73110.25-1.20%1,455,051
Dec 13, 2024111.99112.37111.21112.08111.601.05%1,615,671
Dec 12, 2024113.77114.57110.68110.92110.44-1.87%3,065,389
Dec 11, 2024113.29113.55111.60113.03112.540.04%1,875,154
Dec 10, 2024115.56115.56111.34112.98112.49-2.78%2,817,925
Dec 9, 2024119.38119.74115.61116.21115.71-2.79%2,023,557
Dec 6, 2024120.82121.59119.09119.54119.02-1.39%982,217
Dec 5, 2024121.07122.17120.76121.22120.700.51%1,087,903
Dec 4, 2024120.46120.99119.78120.60120.08-0.20%1,498,554
Dec 3, 2024121.95122.40120.38120.84120.32-0.31%1,156,236
Dec 2, 2024123.47123.54121.11121.22120.70-1.69%1,821,774
Nov 29, 2024124.02124.71123.20123.31122.25-0.35%816,408
Nov 27, 2024123.28124.90122.63123.74122.680.91%1,044,597
Nov 26, 2024121.62122.74121.06122.62121.570.91%1,034,374
Nov 25, 2024121.04122.33120.80121.52120.480.66%3,381,273
Nov 22, 2024119.49120.88119.49120.72119.690.90%1,063,950
Nov 21, 2024118.85120.06117.84119.64118.611.21%903,890
Nov 20, 2024117.80118.66116.50118.21117.201.19%1,584,829
Nov 19, 2024116.93117.31115.80116.82115.82-1.11%1,664,626
Nov 18, 2024117.78118.50116.95118.13117.120.15%875,932
Nov 15, 2024116.95118.31116.60117.95116.941.31%1,260,025
Nov 14, 2024117.28117.62116.07116.43115.43-1.03%1,242,253
Nov 13, 2024117.56118.35117.33117.64116.63-0.22%1,126,711
Nov 12, 2024117.57118.51117.38117.90116.890.17%1,414,829
Nov 11, 2024118.00118.92117.59117.70116.690.23%1,059,142
Nov 8, 2024116.01117.73115.44117.43116.421.94%1,615,147
Nov 7, 2024115.99116.19114.83115.19114.20-1.31%1,154,525
Nov 6, 2024117.46117.64115.43116.72115.724.56%2,309,205
Nov 5, 2024111.12111.78110.60111.63110.670.42%1,184,528
Nov 4, 2024110.30111.21110.06111.16110.210.97%1,411,406
Nov 1, 2024111.08111.43109.93110.09109.15-0.32%2,056,261
Oct 31, 2024112.15113.02110.40110.44109.49-2.02%2,486,629
Oct 30, 2024112.93113.81112.36112.72111.750.52%1,498,498
Oct 29, 2024113.36113.84112.09112.14111.18-1.10%2,030,407
Oct 28, 2024113.40114.08112.81113.39112.421.01%1,741,304
Oct 25, 2024113.73114.64111.28112.26111.30-6.81%2,956,001
Oct 24, 2024120.00120.75119.77120.46119.430.51%1,474,854
Oct 23, 2024119.61120.31119.26119.85118.82-0.17%1,335,006
Oct 22, 2024120.14120.81118.53120.06119.03-0.72%1,142,240
Oct 21, 2024122.00122.41120.77120.93119.89-0.88%969,943
Oct 18, 2024122.33122.33121.02122.00120.95-0.27%1,299,026
Oct 17, 2024121.54123.23121.15122.33121.282.27%2,373,322
Oct 16, 2024118.81119.85118.20119.62118.590.87%1,222,548
Oct 15, 2024118.93120.36118.33118.59117.570.08%1,273,305
Oct 14, 2024117.99118.77117.11118.49117.470.96%779,957
Oct 11, 2024117.14118.01116.69117.36116.350.90%1,224,440
Oct 10, 2024118.35118.41115.59116.31115.310.02%1,423,840
Oct 9, 2024115.45117.27115.17116.29115.290.58%1,840,589
Oct 8, 2024115.00116.46114.84115.62114.631.03%1,590,137
Oct 7, 2024117.75118.37113.53114.44113.46-3.09%2,299,631