The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
133.81
-2.00 (-1.47%)
May 4, 2026, 4:00 PM EDT - Market closed
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 134.62 | 136.11 | 133.34 | 133.81 | 133.81 | -1.47% | 1,391,018 |
| May 1, 2026 | 137.58 | 138.86 | 135.79 | 135.81 | 135.81 | -0.73% | 1,647,818 |
| Apr 30, 2026 | 135.47 | 137.86 | 134.56 | 136.81 | 136.81 | 0.12% | 2,564,585 |
| Apr 29, 2026 | 138.13 | 138.99 | 135.76 | 136.64 | 136.64 | -1.55% | 1,285,297 |
| Apr 28, 2026 | 137.99 | 139.88 | 137.83 | 138.79 | 138.79 | 1.52% | 1,518,713 |
| Apr 27, 2026 | 133.80 | 137.56 | 133.80 | 136.71 | 136.71 | 1.68% | 1,654,770 |
| Apr 24, 2026 | 137.93 | 138.96 | 134.40 | 134.45 | 134.45 | -3.70% | 2,476,849 |
| Apr 23, 2026 | 138.69 | 140.11 | 138.24 | 139.61 | 139.61 | 1.09% | 1,287,259 |
| Apr 22, 2026 | 138.95 | 139.02 | 136.50 | 138.11 | 138.11 | -0.75% | 1,269,976 |
| Apr 21, 2026 | 139.30 | 139.97 | 138.26 | 139.15 | 139.15 | 0.15% | 1,325,149 |
| Apr 20, 2026 | 139.89 | 141.61 | 138.49 | 138.94 | 138.94 | -0.64% | 1,105,477 |
| Apr 17, 2026 | 138.10 | 140.94 | 137.28 | 139.84 | 139.84 | 1.13% | 1,660,824 |
| Apr 16, 2026 | 137.92 | 138.77 | 136.90 | 138.28 | 138.28 | -0.34% | 1,429,643 |
| Apr 15, 2026 | 138.56 | 139.82 | 137.60 | 138.75 | 138.75 | -0.01% | 1,049,028 |
| Apr 14, 2026 | 138.12 | 139.24 | 137.24 | 138.77 | 138.77 | -0.22% | 1,172,239 |
| Apr 13, 2026 | 136.86 | 139.21 | 136.86 | 139.07 | 139.07 | 1.34% | 1,166,316 |
| Apr 10, 2026 | 140.01 | 140.07 | 136.36 | 137.23 | 137.23 | -2.26% | 1,235,273 |
| Apr 9, 2026 | 138.21 | 141.50 | 137.73 | 140.40 | 140.40 | 1.08% | 992,283 |
| Apr 8, 2026 | 136.25 | 139.05 | 136.07 | 138.90 | 138.90 | 2.31% | 1,262,222 |
| Apr 7, 2026 | 136.22 | 136.80 | 135.32 | 135.76 | 135.76 | -0.48% | 1,203,253 |
| Apr 6, 2026 | 135.99 | 136.46 | 135.32 | 136.42 | 136.42 | 0.17% | 1,140,433 |
| Apr 2, 2026 | 134.67 | 136.53 | 134.33 | 136.19 | 136.19 | 1.14% | 1,019,700 |
| Apr 1, 2026 | 134.89 | 135.75 | 134.19 | 134.65 | 134.65 | -0.43% | 1,290,454 |
| Mar 31, 2026 | 135.80 | 136.05 | 133.19 | 135.23 | 135.23 | 0.59% | 1,371,382 |
| Mar 30, 2026 | 132.12 | 135.09 | 132.12 | 134.44 | 134.44 | 1.60% | 1,185,231 |
| Mar 27, 2026 | 134.97 | 135.18 | 131.99 | 132.32 | 132.32 | -1.91% | 1,259,456 |
| Mar 26, 2026 | 134.14 | 135.20 | 133.77 | 134.89 | 134.89 | 0.59% | 1,172,496 |
| Mar 25, 2026 | 136.01 | 136.74 | 134.00 | 134.10 | 134.10 | -0.97% | 1,184,592 |
| Mar 24, 2026 | 134.88 | 136.90 | 134.88 | 135.41 | 135.41 | -0.01% | 1,586,030 |
| Mar 23, 2026 | 135.03 | 136.08 | 134.31 | 135.43 | 135.43 | 2.10% | 1,593,858 |
| Mar 20, 2026 | 131.47 | 132.96 | 130.75 | 132.65 | 132.65 | 0.98% | 2,366,646 |
| Mar 19, 2026 | 132.80 | 133.41 | 130.85 | 131.36 | 131.36 | -1.02% | 1,483,327 |
| Mar 18, 2026 | 135.00 | 135.38 | 132.46 | 132.71 | 132.71 | -1.94% | 1,157,348 |
| Mar 17, 2026 | 136.33 | 136.83 | 135.27 | 135.33 | 135.33 | 0.43% | 1,051,506 |
| Mar 16, 2026 | 133.79 | 136.83 | 133.79 | 134.75 | 134.75 | 1.37% | 1,238,186 |
| Mar 13, 2026 | 136.09 | 136.12 | 132.53 | 132.93 | 132.93 | -1.10% | 2,990,773 |
| Mar 12, 2026 | 132.73 | 135.39 | 132.17 | 134.41 | 134.41 | -0.41% | 1,851,418 |
| Mar 11, 2026 | 136.59 | 136.77 | 134.78 | 134.96 | 134.96 | -1.67% | 2,184,619 |
| Mar 10, 2026 | 137.83 | 139.22 | 136.95 | 137.25 | 137.25 | -0.51% | 1,121,596 |
| Mar 9, 2026 | 138.24 | 138.37 | 136.06 | 137.95 | 137.95 | -0.93% | 1,603,629 |
| Mar 6, 2026 | 138.45 | 139.36 | 136.56 | 139.25 | 139.25 | -0.31% | 1,124,900 |
| Mar 5, 2026 | 141.25 | 142.15 | 139.56 | 139.68 | 139.68 | -1.75% | 1,968,796 |
| Mar 4, 2026 | 140.71 | 142.50 | 139.38 | 142.17 | 142.17 | 0.77% | 1,345,861 |
| Mar 3, 2026 | 140.00 | 141.54 | 138.75 | 141.08 | 141.08 | -0.55% | 1,365,470 |
| Mar 2, 2026 | 139.53 | 142.45 | 139.12 | 141.86 | 141.86 | 0.73% | 1,413,152 |
| Feb 27, 2026 | 141.64 | 141.89 | 139.13 | 140.83 | 140.23 | -0.17% | 3,944,639 |
| Feb 26, 2026 | 141.74 | 142.81 | 140.69 | 141.07 | 140.47 | 0.01% | 1,285,861 |
| Feb 25, 2026 | 140.54 | 141.23 | 139.23 | 141.06 | 140.46 | 0.37% | 1,103,044 |
| Feb 24, 2026 | 140.00 | 141.30 | 138.97 | 140.54 | 139.94 | - | 1,743,115 |
| Feb 23, 2026 | 142.45 | 143.62 | 140.36 | 140.54 | 139.94 | -1.16% | 1,693,911 |