The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
124.68
-0.06 (-0.05%)
At close: Jun 27, 2025, 4:00 PM
124.68
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 124.54 | 125.74 | 124.08 | 124.68 | 124.68 | -0.05% | 3,615,943 |
| Jun 26, 2025 | 124.44 | 125.50 | 124.30 | 124.74 | 124.74 | 0.60% | 1,912,277 |
| Jun 25, 2025 | 126.18 | 126.44 | 123.88 | 124.00 | 124.00 | -2.04% | 1,279,940 |
| Jun 24, 2025 | 127.43 | 127.70 | 126.39 | 126.58 | 126.58 | -0.67% | 1,417,112 |
| Jun 23, 2025 | 126.24 | 127.53 | 125.41 | 127.43 | 127.43 | 1.04% | 1,042,737 |
| Jun 20, 2025 | 125.43 | 126.97 | 125.03 | 126.12 | 126.12 | 0.98% | 2,967,278 |
| Jun 18, 2025 | 125.38 | 126.29 | 124.73 | 124.90 | 124.90 | -0.50% | 1,473,424 |
| Jun 17, 2025 | 125.13 | 125.81 | 124.65 | 125.53 | 125.53 | -0.26% | 1,322,229 |
| Jun 16, 2025 | 125.85 | 127.14 | 125.61 | 125.86 | 125.86 | 0.50% | 1,541,242 |
| Jun 13, 2025 | 125.96 | 126.46 | 124.78 | 125.23 | 125.23 | -0.82% | 861,947 |
| Jun 12, 2025 | 124.09 | 126.34 | 123.98 | 126.26 | 126.26 | 1.52% | 1,124,524 |
| Jun 11, 2025 | 124.62 | 125.12 | 123.79 | 124.37 | 124.37 | -0.42% | 1,343,115 |
| Jun 10, 2025 | 126.18 | 126.58 | 124.41 | 124.90 | 124.90 | -1.55% | 1,244,696 |
| Jun 9, 2025 | 129.09 | 129.17 | 124.93 | 126.87 | 126.87 | -1.90% | 1,167,712 |
| Jun 6, 2025 | 129.39 | 129.71 | 128.40 | 129.33 | 129.33 | 1.01% | 1,115,182 |
| Jun 5, 2025 | 128.14 | 128.52 | 126.91 | 128.04 | 128.04 | 0.08% | 1,052,461 |
| Jun 4, 2025 | 129.99 | 130.05 | 127.90 | 127.94 | 127.94 | -1.58% | 1,422,547 |
| Jun 3, 2025 | 129.42 | 130.33 | 126.87 | 129.99 | 129.99 | 0.09% | 1,347,332 |
| Jun 2, 2025 | 128.84 | 129.89 | 127.89 | 129.87 | 129.87 | 0.02% | 1,265,434 |
| May 30, 2025 | 129.95 | 130.77 | 129.47 | 129.84 | 129.32 | -0.31% | 4,803,047 |
| May 29, 2025 | 129.08 | 130.34 | 129.07 | 130.25 | 129.73 | 0.80% | 1,288,304 |
| May 28, 2025 | 130.49 | 131.24 | 129.05 | 129.22 | 128.71 | -1.34% | 1,869,151 |
| May 27, 2025 | 129.60 | 131.08 | 128.84 | 130.98 | 130.46 | 1.60% | 1,787,942 |
| May 23, 2025 | 128.35 | 129.31 | 127.86 | 128.92 | 128.41 | -0.10% | 1,472,582 |
| May 22, 2025 | 129.76 | 130.09 | 128.10 | 129.05 | 128.54 | -0.44% | 1,289,616 |
| May 21, 2025 | 130.79 | 131.60 | 129.44 | 129.62 | 129.10 | -1.21% | 1,681,139 |
| May 20, 2025 | 130.99 | 131.90 | 130.88 | 131.21 | 130.69 | -0.35% | 1,019,238 |
| May 19, 2025 | 131.08 | 132.09 | 130.58 | 131.67 | 131.15 | 0.42% | 1,205,055 |
| May 16, 2025 | 129.27 | 131.26 | 129.08 | 131.12 | 130.60 | 1.45% | 1,569,462 |
| May 15, 2025 | 126.84 | 129.65 | 126.51 | 129.25 | 128.74 | 2.47% | 1,805,465 |
| May 14, 2025 | 127.94 | 128.01 | 125.82 | 126.14 | 125.64 | -1.40% | 1,727,568 |
| May 13, 2025 | 128.75 | 129.75 | 127.92 | 127.93 | 127.42 | -0.55% | 1,955,365 |
| May 12, 2025 | 128.31 | 128.65 | 125.22 | 128.64 | 128.13 | 0.88% | 1,587,966 |
| May 9, 2025 | 128.10 | 128.45 | 127.26 | 127.52 | 127.01 | -0.54% | 1,350,259 |
| May 8, 2025 | 127.65 | 129.55 | 127.65 | 128.21 | 127.70 | 0.34% | 1,484,427 |
| May 7, 2025 | 126.70 | 128.54 | 126.32 | 127.78 | 127.27 | 0.95% | 1,168,865 |
| May 6, 2025 | 124.96 | 127.00 | 124.76 | 126.58 | 126.08 | 0.69% | 1,404,077 |
| May 5, 2025 | 125.04 | 126.52 | 124.23 | 125.71 | 125.21 | 0.04% | 1,449,135 |
| May 2, 2025 | 123.03 | 125.94 | 122.56 | 125.66 | 125.16 | 3.14% | 1,614,635 |
| May 1, 2025 | 121.33 | 123.08 | 120.86 | 121.84 | 121.35 | -0.68% | 1,771,354 |
| Apr 30, 2025 | 121.94 | 123.13 | 120.00 | 122.67 | 122.18 | 0.37% | 1,871,789 |
| Apr 29, 2025 | 120.23 | 122.66 | 120.23 | 122.22 | 121.73 | 1.50% | 1,814,480 |
| Apr 28, 2025 | 118.82 | 120.67 | 118.81 | 120.41 | 119.93 | 1.39% | 1,581,079 |
| Apr 25, 2025 | 119.06 | 120.34 | 116.66 | 118.76 | 118.29 | -0.40% | 1,813,977 |
| Apr 24, 2025 | 118.19 | 119.77 | 117.43 | 119.24 | 118.76 | 0.16% | 1,699,429 |
| Apr 23, 2025 | 118.78 | 120.21 | 118.38 | 119.05 | 118.58 | 0.26% | 1,595,556 |
| Apr 22, 2025 | 116.16 | 119.18 | 115.68 | 118.74 | 118.27 | 3.96% | 1,059,897 |
| Apr 21, 2025 | 117.02 | 117.98 | 113.27 | 114.22 | 113.76 | -3.04% | 1,336,512 |
| Apr 17, 2025 | 117.10 | 118.87 | 116.63 | 117.80 | 117.33 | 0.55% | 1,403,365 |
| Apr 16, 2025 | 118.38 | 120.14 | 116.48 | 117.15 | 116.68 | -0.01% | 1,506,907 |