Skip to main content
logo
The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
121.37
-1.49 (-1.21%)
Jul 21, 2025, 4:00 PM - Market closed

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025122.62123.31121.34121.37121.37-1.21%1,116,160
Jul 18, 2025122.90124.20122.76122.86122.860.43%1,608,552
Jul 17, 2025120.05122.57120.05122.33122.331.48%2,090,541
Jul 16, 2025120.23121.58119.61120.55120.550.68%1,698,845
Jul 15, 2025122.05122.42119.64119.73119.73-2.59%1,748,344
Jul 14, 2025120.67122.96120.51122.91122.911.63%1,692,394
Jul 11, 2025121.10121.68120.47120.94120.94-0.83%1,124,735
Jul 10, 2025122.06122.12120.68121.95121.950.07%1,589,434
Jul 9, 2025123.43123.43121.36121.87121.87-0.48%1,993,308
Jul 8, 2025122.78123.59122.20122.46122.46-0.85%1,437,219
Jul 7, 2025124.56125.24123.00123.51123.51-1.18%1,421,430
Jul 3, 2025123.61125.20122.93124.99124.991.70%937,213
Jul 2, 2025126.30126.87121.75122.90122.90-2.92%1,760,046
Jul 1, 2025126.76127.56125.63126.60126.60-0.21%1,314,115
Jun 30, 2025124.69127.15124.59126.87126.871.76%1,937,133
Jun 27, 2025124.54125.74124.08124.68124.68-0.05%3,615,943
Jun 26, 2025124.44125.50124.30124.74124.740.60%1,912,277
Jun 25, 2025126.18126.44123.88124.00124.00-2.04%1,279,940
Jun 24, 2025127.43127.70126.39126.58126.58-0.67%1,417,112
Jun 23, 2025126.24127.53125.41127.43127.431.04%1,042,737
Jun 20, 2025125.43126.97125.03126.12126.120.98%2,967,278
Jun 18, 2025125.38126.29124.73124.90124.90-0.50%1,473,424
Jun 17, 2025125.13125.81124.65125.53125.53-0.26%1,322,229
Jun 16, 2025125.85127.14125.61125.86125.860.50%1,541,242
Jun 13, 2025125.96126.46124.78125.23125.23-0.82%861,947
Jun 12, 2025124.09126.34123.98126.26126.261.52%1,124,524
Jun 11, 2025124.62125.12123.79124.37124.37-0.42%1,343,115
Jun 10, 2025126.18126.58124.41124.90124.90-1.55%1,244,696
Jun 9, 2025129.09129.17124.93126.87126.87-1.90%1,167,712
Jun 6, 2025129.39129.71128.40129.33129.331.01%1,115,182
Jun 5, 2025128.14128.52126.91128.04128.040.08%1,052,461
Jun 4, 2025129.99130.05127.90127.94127.94-1.58%1,422,547
Jun 3, 2025129.42130.33126.87129.99129.990.09%1,347,332
Jun 2, 2025128.84129.89127.89129.87129.870.02%1,265,434
May 30, 2025129.95130.77129.47129.84129.32-0.31%4,803,047
May 29, 2025129.08130.34129.07130.25129.730.80%1,288,304
May 28, 2025130.49131.24129.05129.22128.71-1.34%1,869,151
May 27, 2025129.60131.08128.84130.98130.461.60%1,787,942
May 23, 2025128.35129.31127.86128.92128.41-0.10%1,472,582
May 22, 2025129.76130.09128.10129.05128.54-0.44%1,289,616
May 21, 2025130.79131.60129.44129.62129.10-1.21%1,681,139
May 20, 2025130.99131.90130.88131.21130.69-0.35%1,019,238
May 19, 2025131.08132.09130.58131.67131.150.42%1,205,055
May 16, 2025129.27131.26129.08131.12130.601.45%1,569,462
May 15, 2025126.84129.65126.51129.25128.742.47%1,805,465
May 14, 2025127.94128.01125.82126.14125.64-1.40%1,727,568
May 13, 2025128.75129.75127.92127.93127.42-0.55%1,955,365
May 12, 2025128.31128.65125.22128.64128.130.88%1,587,966
May 9, 2025128.10128.45127.26127.52127.01-0.54%1,350,259
May 8, 2025127.65129.55127.65128.21127.700.34%1,484,427