The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
113.57
-9.87 (-8.00%)
At close: Apr 4, 2025, 4:00 PM
112.44
-1.13 (-1.00%)
After-hours: Apr 4, 2025, 4:28 PM EDT
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 120.89 | 121.15 | 113.04 | 113.71 | - | -7.88% | 1,474,002 |
| Apr 3, 2025 | 123.04 | 125.00 | 121.98 | 123.44 | 123.44 | -1.14% | 2,192,862 |
| Apr 2, 2025 | 123.26 | 125.08 | 122.73 | 124.86 | 124.86 | 0.38% | 1,349,656 |
| Apr 1, 2025 | 123.94 | 124.87 | 122.70 | 124.39 | 124.39 | 0.53% | 1,243,292 |
| Mar 31, 2025 | 122.11 | 124.64 | 121.72 | 123.73 | 123.73 | 1.24% | 2,137,189 |
| Mar 28, 2025 | 123.62 | 124.20 | 121.96 | 122.22 | 122.22 | -0.62% | 1,324,797 |
| Mar 27, 2025 | 123.49 | 123.49 | 122.38 | 122.98 | 122.98 | 0.26% | 1,640,134 |
| Mar 26, 2025 | 122.04 | 123.70 | 122.04 | 122.66 | 122.66 | 0.99% | 1,033,698 |
| Mar 25, 2025 | 121.57 | 122.62 | 120.33 | 121.46 | 121.46 | 0.31% | 1,873,667 |
| Mar 24, 2025 | 120.15 | 121.27 | 119.70 | 121.08 | 121.08 | 1.53% | 1,570,564 |
| Mar 21, 2025 | 119.56 | 120.42 | 118.58 | 119.25 | 119.25 | -0.35% | 3,803,095 |
| Mar 20, 2025 | 118.98 | 120.38 | 118.66 | 119.67 | 119.67 | - | 1,348,438 |
| Mar 19, 2025 | 118.87 | 119.93 | 118.38 | 119.67 | 119.67 | 0.64% | 1,758,320 |
| Mar 18, 2025 | 120.54 | 121.29 | 118.80 | 118.91 | 118.91 | -1.29% | 1,820,769 |
| Mar 17, 2025 | 118.41 | 121.01 | 118.22 | 120.46 | 120.46 | 1.32% | 1,982,481 |
| Mar 14, 2025 | 116.82 | 119.14 | 115.80 | 118.89 | 118.89 | 2.05% | 1,283,429 |
| Mar 13, 2025 | 116.33 | 118.05 | 116.24 | 116.50 | 116.50 | 0.62% | 1,180,490 |
| Mar 12, 2025 | 117.00 | 117.48 | 114.28 | 115.78 | 115.78 | -1.20% | 1,622,760 |
| Mar 11, 2025 | 117.23 | 118.19 | 116.24 | 117.19 | 117.19 | -0.14% | 1,699,083 |
| Mar 10, 2025 | 116.77 | 119.48 | 116.68 | 117.35 | 117.35 | -0.38% | 1,635,900 |
| Mar 7, 2025 | 116.46 | 118.58 | 116.22 | 117.80 | 117.80 | 0.95% | 2,103,973 |
| Mar 6, 2025 | 117.31 | 117.40 | 115.64 | 116.69 | 116.69 | -0.87% | 1,100,769 |
| Mar 5, 2025 | 116.84 | 118.31 | 116.27 | 117.72 | 117.72 | 0.63% | 1,596,091 |
| Mar 4, 2025 | 119.41 | 120.00 | 116.91 | 116.98 | 116.98 | -2.33% | 2,332,694 |
| Mar 3, 2025 | 118.26 | 120.15 | 118.21 | 119.77 | 119.77 | 1.26% | 2,146,362 |
| Feb 28, 2025 | 118.20 | 119.22 | 116.69 | 118.28 | 117.77 | 0.69% | 4,524,600 |
| Feb 27, 2025 | 116.06 | 118.13 | 115.45 | 117.47 | 116.96 | 1.64% | 1,362,815 |
| Feb 26, 2025 | 116.19 | 116.99 | 114.84 | 115.58 | 115.08 | -0.71% | 1,382,677 |
| Feb 25, 2025 | 114.70 | 116.79 | 114.24 | 116.41 | 115.91 | 2.28% | 2,113,433 |
| Feb 24, 2025 | 111.63 | 114.14 | 111.14 | 113.82 | 113.33 | 2.14% | 1,963,388 |
| Feb 21, 2025 | 112.39 | 112.78 | 111.22 | 111.44 | 110.96 | -0.83% | 2,403,711 |
| Feb 20, 2025 | 112.40 | 112.69 | 111.05 | 112.37 | 111.88 | -0.50% | 1,135,893 |
| Feb 19, 2025 | 112.57 | 113.26 | 111.96 | 112.94 | 112.45 | 0.11% | 1,661,697 |
| Feb 18, 2025 | 112.31 | 113.07 | 111.70 | 112.82 | 112.33 | 0.75% | 1,462,589 |
| Feb 14, 2025 | 112.20 | 112.75 | 111.86 | 111.98 | 111.50 | -0.27% | 1,848,544 |
| Feb 13, 2025 | 111.48 | 112.48 | 110.94 | 112.28 | 111.80 | 0.97% | 1,224,479 |
| Feb 12, 2025 | 110.84 | 111.84 | 110.04 | 111.20 | 110.72 | -0.22% | 1,758,452 |
| Feb 11, 2025 | 112.22 | 112.43 | 110.83 | 111.44 | 110.96 | -0.46% | 1,080,817 |
| Feb 10, 2025 | 113.34 | 113.65 | 111.89 | 111.96 | 111.48 | -1.37% | 1,573,459 |
| Feb 7, 2025 | 113.41 | 113.84 | 112.90 | 113.52 | 113.03 | 0.04% | 1,219,500 |
| Feb 6, 2025 | 114.42 | 114.42 | 112.55 | 113.48 | 112.99 | -0.11% | 1,280,636 |
| Feb 5, 2025 | 112.76 | 113.65 | 112.14 | 113.61 | 113.12 | 1.46% | 1,851,778 |
| Feb 4, 2025 | 112.16 | 113.28 | 111.53 | 111.97 | 111.49 | -0.29% | 2,190,367 |
| Feb 3, 2025 | 110.45 | 112.64 | 109.30 | 112.30 | 111.82 | 0.67% | 3,053,594 |
| Jan 31, 2025 | 105.98 | 111.63 | 105.98 | 111.55 | 111.07 | -2.37% | 4,019,229 |
| Jan 30, 2025 | 114.30 | 114.65 | 113.25 | 114.26 | 113.77 | 0.67% | 1,546,274 |
| Jan 29, 2025 | 112.79 | 114.89 | 112.79 | 113.50 | 113.01 | 0.07% | 1,299,845 |
| Jan 28, 2025 | 114.42 | 114.85 | 112.85 | 113.42 | 112.93 | -0.87% | 1,607,286 |
| Jan 27, 2025 | 112.29 | 114.46 | 112.29 | 114.42 | 113.93 | 2.63% | 1,328,977 |
| Jan 24, 2025 | 111.02 | 111.66 | 110.55 | 111.49 | 111.01 | 0.54% | 1,404,797 |