The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
131.19
+1.00 (0.77%)
At close: Oct 13, 2026, 4:00 PM EDT
131.14
-0.05 (-0.03%)
After-hours: Oct 13, 2026, 7:30 PM EDT
HIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 131.26 | 131.68 | 130.05 | 131.19 | 131.19 | 0.77% | 1,750,174 |
| Oct 12, 2026 | 130.08 | 130.81 | 129.71 | 130.19 | 130.19 | 0.84% | 1,160,903 |
| Oct 9, 2026 | 129.00 | 130.52 | 128.95 | 129.11 | 129.11 | -0.29% | 1,268,785 |
| Oct 8, 2026 | 127.17 | 130.02 | 127.08 | 129.48 | 129.48 | 2.02% | 1,616,372 |
| Oct 7, 2026 | 126.58 | 127.84 | 126.21 | 126.92 | 126.92 | 0.10% | 1,400,412 |
| Oct 6, 2026 | 126.09 | 127.93 | 125.83 | 126.79 | 126.79 | 0.46% | 1,338,964 |
| Oct 5, 2026 | 125.69 | 127.26 | 125.69 | 126.21 | 126.21 | 0.13% | 2,385,096 |
| Oct 2, 2026 | 125.76 | 126.32 | 124.76 | 126.05 | 126.05 | 0.25% | 1,505,857 |
| Oct 1, 2026 | 120.42 | 126.19 | 120.42 | 125.74 | 125.74 | 2.76% | 2,696,497 |
| Sep 30, 2026 | 124.36 | 125.18 | 122.36 | 122.36 | 122.36 | -2.77% | 2,589,296 |
| Sep 29, 2026 | 124.96 | 126.47 | 124.81 | 125.85 | 125.85 | -0.15% | 1,554,186 |
| Sep 28, 2026 | 124.39 | 126.34 | 123.83 | 126.04 | 126.04 | 1.46% | 2,050,315 |
| Sep 25, 2026 | 125.46 | 125.90 | 124.09 | 124.23 | 124.23 | -1.16% | 1,670,165 |
| Sep 24, 2026 | 127.08 | 127.79 | 125.52 | 125.69 | 125.69 | -0.71% | 1,360,097 |
| Sep 23, 2026 | 128.06 | 129.69 | 126.47 | 126.59 | 126.59 | -1.66% | 1,722,415 |
| Sep 22, 2026 | 130.63 | 130.73 | 128.59 | 128.73 | 128.73 | -1.53% | 1,712,213 |
| Sep 21, 2026 | 131.69 | 132.37 | 130.72 | 130.73 | 130.73 | -0.88% | 1,657,962 |
| Sep 18, 2026 | 132.25 | 132.78 | 131.16 | 131.89 | 131.89 | -0.94% | 4,780,224 |
| Sep 17, 2026 | 135.37 | 135.68 | 132.76 | 133.14 | 133.14 | -1.33% | 1,428,455 |
| Sep 16, 2026 | 135.55 | 136.40 | 134.62 | 134.94 | 134.94 | -0.80% | 2,075,888 |
| Sep 15, 2026 | 137.51 | 137.51 | 135.50 | 136.03 | 136.03 | -1.13% | 1,794,810 |
| Sep 14, 2026 | 138.09 | 138.65 | 136.94 | 137.59 | 137.59 | 0.90% | 1,012,139 |
| Sep 11, 2026 | 138.19 | 138.19 | 135.71 | 136.36 | 136.36 | -0.32% | 1,117,828 |
| Sep 10, 2026 | 137.98 | 138.50 | 135.64 | 136.80 | 136.80 | 0.18% | 1,359,875 |
| Sep 9, 2026 | 134.91 | 136.88 | 134.25 | 136.56 | 136.56 | 0.66% | 1,167,977 |
| Sep 8, 2026 | 136.32 | 137.55 | 135.64 | 135.66 | 135.66 | -1.96% | 1,081,743 |
| Sep 4, 2026 | 138.93 | 139.65 | 138.04 | 138.37 | 138.37 | -1.16% | 1,421,243 |
| Sep 3, 2026 | 138.21 | 140.41 | 138.21 | 140.00 | 140.00 | 2.03% | 1,069,717 |
| Sep 2, 2026 | 137.82 | 138.54 | 136.91 | 137.21 | 137.21 | 0.06% | 1,070,100 |
| Sep 1, 2026 | 137.81 | 138.69 | 136.28 | 137.13 | 137.13 | 0.26% | 871,821 |
| Aug 31, 2026 | 138.48 | 138.75 | 137.33 | 137.38 | 136.78 | -0.84% | 1,881,406 |
| Aug 28, 2026 | 138.23 | 138.88 | 137.71 | 138.55 | 137.94 | 0.54% | 875,281 |
| Aug 27, 2026 | 138.63 | 138.97 | 136.49 | 137.80 | 137.20 | -1.47% | 1,256,457 |
| Aug 26, 2026 | 138.57 | 140.31 | 138.02 | 139.86 | 139.25 | 1.19% | 1,207,191 |
| Aug 25, 2026 | 138.77 | 139.52 | 137.61 | 138.22 | 137.62 | -0.55% | 1,084,483 |
| Aug 24, 2026 | 137.38 | 139.51 | 137.38 | 138.98 | 138.37 | 2.12% | 991,438 |
| Aug 21, 2026 | 137.36 | 138.43 | 136.00 | 136.10 | 135.51 | -0.74% | 2,793,778 |
| Aug 20, 2026 | 137.05 | 138.03 | 136.39 | 137.12 | 136.52 | -0.30% | 905,124 |
| Aug 19, 2026 | 139.26 | 140.00 | 137.50 | 137.53 | 136.93 | -1.03% | 1,789,845 |
| Aug 18, 2026 | 139.37 | 139.39 | 137.79 | 138.96 | 138.35 | 1.65% | 1,403,102 |
| Aug 17, 2026 | 137.64 | 139.18 | 136.63 | 136.71 | 136.11 | -0.95% | 960,721 |
| Aug 14, 2026 | 137.57 | 138.53 | 136.71 | 138.02 | 137.42 | 0.15% | 895,281 |
| Aug 13, 2026 | 137.94 | 139.07 | 136.62 | 137.81 | 137.21 | 0.27% | 1,173,978 |
| Aug 12, 2026 | 137.61 | 139.58 | 137.26 | 137.44 | 136.84 | -1.18% | 1,170,598 |
| Aug 11, 2026 | 140.69 | 141.36 | 139.03 | 139.08 | 138.47 | -1.47% | 1,008,565 |
| Aug 10, 2026 | 142.33 | 143.61 | 140.36 | 141.15 | 140.53 | -1.49% | 1,515,982 |
| Aug 7, 2026 | 143.88 | 144.42 | 142.16 | 143.28 | 142.65 | -0.85% | 1,474,032 |
| Aug 6, 2026 | 144.50 | 145.04 | 142.87 | 144.51 | 143.88 | 0.63% | 1,199,569 |
| Aug 5, 2026 | 141.99 | 143.78 | 141.99 | 143.60 | 142.97 | 1.09% | 1,440,737 |
| Aug 4, 2026 | 140.99 | 142.40 | 140.28 | 142.05 | 141.43 | -0.59% | 2,226,194 |