HIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	143.01	143.80	141.53	141.89	141.89	-0.09%	1,573,544
Feb 11, 2026	141.43	142.35	139.92	142.02	142.02	0.28%	1,504,967
Feb 10, 2026	139.27	142.07	138.93	141.63	141.63	1.61%	2,023,451
Feb 9, 2026	142.29	143.57	138.98	139.38	139.38	-2.23%	1,350,248
Feb 6, 2026	143.05	144.50	141.24	142.56	142.56	0.18%	1,660,254
Feb 5, 2026	141.96	143.70	141.20	142.30	142.30	1.02%	1,721,497
Feb 4, 2026	138.93	141.53	138.79	140.86	140.86	1.75%	2,251,056
Feb 3, 2026	137.20	139.66	136.18	138.44	138.44	0.93%	1,954,546
Feb 2, 2026	136.12	137.17	135.00	137.17	137.17	1.56%	2,159,930
Jan 30, 2026	134.62	135.08	131.82	135.06	135.06	2.03%	2,018,352
Jan 29, 2026	131.50	132.80	130.80	132.37	132.37	1.30%	1,509,619
Jan 28, 2026	129.41	131.30	129.01	130.67	130.67	0.28%	1,156,492
Jan 27, 2026	130.76	131.05	129.11	130.31	130.31	-0.33%	1,169,961
Jan 26, 2026	129.06	131.12	129.06	130.74	130.74	1.65%	1,150,738
Jan 23, 2026	129.37	130.36	127.62	128.62	128.62	-1.02%	1,803,095
Jan 22, 2026	129.67	129.97	128.45	129.95	129.95	0.30%	1,498,643
Jan 21, 2026	129.32	130.64	127.88	129.56	129.56	0.59%	1,841,980
Jan 20, 2026	128.86	130.19	128.58	128.80	128.80	-0.61%	1,245,604
Jan 16, 2026	130.28	130.77	129.04	129.59	129.59	-0.94%	1,579,091
Jan 15, 2026	131.87	132.74	130.42	130.82	130.82	-0.84%	1,404,152
Jan 14, 2026	132.17	133.10	131.44	131.93	131.93	0.06%	1,467,964
Jan 13, 2026	135.04	135.71	131.26	131.85	131.85	-2.51%	1,604,819
Jan 12, 2026	135.94	136.51	134.83	135.24	135.24	-0.75%	1,186,204
Jan 9, 2026	137.74	138.62	136.19	136.26	136.26	-1.20%	1,113,579
Jan 8, 2026	136.34	138.18	135.99	137.91	137.91	1.48%	1,647,657
Jan 7, 2026	136.67	137.07	135.39	135.90	135.90	-0.75%	1,281,040
Jan 6, 2026	137.15	137.67	134.73	136.93	136.93	-0.60%	1,589,943
Jan 5, 2026	136.21	138.61	136.16	137.75	137.75	0.47%	1,554,081
Jan 2, 2026	137.18	137.30	135.89	137.11	137.11	-0.50%	1,386,154
Dec 31, 2025	138.81	138.81	137.78	137.80	137.80	-0.75%	705,780
Dec 30, 2025	138.82	139.12	138.39	138.84	138.84	0.02%	473,711
Dec 29, 2025	138.95	139.19	138.27	138.81	138.81	0.10%	872,963
Dec 26, 2025	139.50	140.01	138.52	138.67	138.67	-0.75%	509,450
Dec 24, 2025	138.94	140.43	138.31	139.72	139.72	0.46%	635,044
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