The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
137.03
-0.36 (-0.26%)
Nov 28, 2025, 1:00 PM EST - Market closed
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 137.93 | 138.29 | 137.03 | 137.03 | 137.03 | -0.26% | 629,776 |
| Nov 26, 2025 | 137.90 | 138.56 | 137.39 | 137.39 | 137.39 | -0.13% | 1,050,436 |
| Nov 25, 2025 | 137.41 | 138.64 | 137.04 | 137.57 | 137.57 | 0.68% | 1,280,196 |
| Nov 24, 2025 | 137.04 | 137.49 | 135.13 | 136.64 | 136.64 | 0.14% | 2,658,053 |
| Nov 21, 2025 | 135.50 | 137.43 | 134.64 | 136.45 | 136.45 | 1.25% | 1,497,329 |
| Nov 20, 2025 | 133.96 | 135.24 | 133.27 | 134.77 | 134.77 | 1.96% | 1,822,811 |
| Nov 19, 2025 | 133.16 | 133.48 | 131.40 | 132.18 | 132.18 | -0.71% | 1,367,662 |
| Nov 18, 2025 | 131.55 | 133.59 | 131.08 | 133.12 | 133.12 | 0.80% | 928,782 |
| Nov 17, 2025 | 134.57 | 134.78 | 131.77 | 132.06 | 132.06 | -1.34% | 1,466,260 |
| Nov 14, 2025 | 134.43 | 135.27 | 133.43 | 133.85 | 133.85 | 0.13% | 1,228,106 |
| Nov 13, 2025 | 132.92 | 134.24 | 132.68 | 133.68 | 133.68 | 0.76% | 1,379,476 |
| Nov 12, 2025 | 130.92 | 133.53 | 130.92 | 132.67 | 132.67 | 1.14% | 1,140,749 |
| Nov 11, 2025 | 131.14 | 131.98 | 130.66 | 131.17 | 131.17 | 0.24% | 833,674 |
| Nov 10, 2025 | 128.56 | 131.22 | 128.56 | 130.86 | 130.86 | 1.12% | 1,275,717 |
| Nov 7, 2025 | 128.34 | 129.63 | 128.34 | 129.41 | 129.41 | 1.15% | 1,074,717 |
| Nov 6, 2025 | 128.42 | 129.45 | 127.89 | 127.94 | 127.94 | -0.23% | 1,007,394 |
| Nov 5, 2025 | 128.72 | 129.99 | 128.01 | 128.23 | 128.23 | 0.23% | 1,484,600 |
| Nov 4, 2025 | 124.69 | 128.04 | 124.35 | 127.94 | 127.94 | 2.95% | 1,762,115 |
| Nov 3, 2025 | 123.68 | 124.37 | 122.70 | 124.27 | 124.27 | 0.07% | 1,371,668 |
| Oct 31, 2025 | 122.33 | 125.00 | 122.33 | 124.18 | 124.18 | 0.58% | 1,734,733 |
| Oct 30, 2025 | 122.72 | 124.08 | 122.71 | 123.46 | 123.46 | 0.90% | 1,319,106 |
| Oct 29, 2025 | 121.40 | 122.93 | 120.68 | 122.36 | 122.36 | -0.27% | 2,149,438 |
| Oct 28, 2025 | 121.39 | 123.55 | 120.33 | 122.69 | 122.69 | -1.82% | 2,553,216 |
| Oct 27, 2025 | 125.45 | 125.63 | 123.96 | 124.97 | 124.97 | -0.11% | 1,714,730 |
| Oct 24, 2025 | 125.72 | 125.72 | 124.39 | 125.11 | 125.11 | -0.11% | 1,460,785 |
| Oct 23, 2025 | 125.93 | 125.93 | 124.32 | 125.25 | 125.25 | 0.30% | 1,389,445 |
| Oct 22, 2025 | 125.79 | 126.04 | 124.67 | 124.88 | 124.88 | -0.18% | 1,559,593 |
| Oct 21, 2025 | 123.74 | 125.21 | 123.14 | 125.10 | 125.10 | 1.01% | 1,841,202 |
| Oct 20, 2025 | 125.00 | 125.29 | 123.39 | 123.85 | 123.85 | -0.49% | 1,481,999 |
| Oct 17, 2025 | 124.01 | 125.31 | 123.48 | 124.46 | 124.46 | 0.38% | 1,835,414 |
| Oct 16, 2025 | 125.10 | 125.29 | 123.58 | 123.99 | 123.99 | -3.63% | 2,247,244 |
| Oct 15, 2025 | 130.41 | 130.77 | 127.64 | 128.66 | 128.66 | -1.92% | 1,744,161 |
| Oct 14, 2025 | 129.05 | 131.40 | 128.87 | 131.18 | 131.18 | 1.90% | 1,343,843 |
| Oct 13, 2025 | 128.67 | 129.72 | 127.93 | 128.74 | 128.74 | -0.22% | 1,012,990 |
| Oct 10, 2025 | 131.04 | 131.57 | 128.82 | 129.02 | 129.02 | -0.85% | 1,485,409 |
| Oct 9, 2025 | 133.16 | 133.77 | 129.71 | 130.13 | 130.13 | -2.17% | 1,585,204 |
| Oct 8, 2025 | 134.63 | 135.00 | 132.87 | 133.01 | 133.01 | -0.60% | 1,069,915 |
| Oct 7, 2025 | 132.66 | 133.96 | 132.11 | 133.81 | 133.81 | 0.96% | 1,333,382 |
| Oct 6, 2025 | 133.34 | 134.26 | 132.09 | 132.54 | 132.54 | -0.69% | 1,453,864 |
| Oct 3, 2025 | 132.69 | 134.22 | 132.63 | 133.46 | 133.46 | 0.39% | 1,052,542 |
| Oct 2, 2025 | 132.19 | 133.18 | 131.36 | 132.94 | 132.94 | 0.03% | 1,007,845 |
| Oct 1, 2025 | 132.61 | 134.40 | 132.45 | 132.90 | 132.90 | -0.37% | 1,296,439 |
| Sep 30, 2025 | 132.57 | 133.68 | 132.13 | 133.39 | 133.39 | 0.86% | 969,524 |
| Sep 29, 2025 | 133.13 | 133.13 | 131.74 | 132.25 | 132.25 | -0.65% | 1,002,896 |
| Sep 26, 2025 | 132.66 | 134.12 | 132.24 | 133.11 | 133.11 | 1.17% | 925,876 |
| 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 |