The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
129.95
+0.39 (0.30%)
Jan 22, 2026, 4:00 PM EST - Market closed
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 136.31 | 137.13 | 135.15 | 135.50 | 135.50 | -1.12% | 1,706,017 |
| Nov 28, 2025 | 137.93 | 138.29 | 137.03 | 137.03 | 136.43 | -0.26% | 630,050 |
| Nov 26, 2025 | 137.90 | 138.56 | 137.39 | 137.39 | 136.79 | -0.13% | 1,055,979 |
| Nov 25, 2025 | 137.41 | 138.64 | 137.04 | 137.57 | 136.97 | 0.68% | 1,284,815 |
| Nov 24, 2025 | 137.04 | 137.49 | 135.13 | 136.64 | 136.04 | 0.14% | 3,168,703 |
| Nov 21, 2025 | 135.50 | 137.43 | 134.64 | 136.45 | 135.85 | 1.25% | 1,502,982 |
| Nov 20, 2025 | 133.96 | 135.24 | 133.27 | 134.77 | 134.18 | 1.96% | 1,822,921 |
| Nov 19, 2025 | 133.16 | 133.48 | 131.40 | 132.18 | 131.60 | -0.71% | 1,367,662 |
| Nov 18, 2025 | 131.55 | 133.59 | 131.08 | 133.12 | 132.54 | 0.80% | 928,782 |
| Nov 17, 2025 | 134.57 | 134.78 | 131.77 | 132.06 | 131.48 | -1.34% | 1,466,260 |
| Nov 14, 2025 | 134.43 | 135.27 | 133.43 | 133.85 | 133.26 | 0.13% | 1,228,106 |
| Nov 13, 2025 | 132.92 | 134.24 | 132.68 | 133.68 | 133.09 | 0.76% | 1,379,476 |
| Nov 12, 2025 | 130.92 | 133.53 | 130.92 | 132.67 | 132.09 | 1.14% | 1,140,749 |
| Nov 11, 2025 | 131.14 | 131.98 | 130.66 | 131.17 | 130.60 | 0.24% | 833,674 |
| Nov 10, 2025 | 128.56 | 131.22 | 128.56 | 130.86 | 130.29 | 1.12% | 1,275,717 |