HIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	138.21	139.41	138.21	139.50	-	1.67%	198,451
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
Aug 3, 2026	142.19	143.98	141.16	142.90	142.28	0.70%	2,244,988
Jul 31, 2026	142.37	143.55	141.83	141.91	141.29	-0.80%	1,131,659
Jul 30, 2026	145.00	146.07	141.10	143.05	142.43	-1.81%	1,505,772
Jul 29, 2026	142.97	145.81	142.51	145.68	145.04	1.58%	1,775,666
Jul 28, 2026	142.00	143.72	140.91	143.42	142.79	2.34%	1,934,990
Jul 27, 2026	140.80	141.92	139.69	140.14	139.53	-0.28%	2,573,593
Jul 24, 2026	136.93	141.57	134.16	140.53	139.92	-1.16%	2,580,492
Jul 23, 2026	140.84	143.00	139.82	142.18	141.56	0.95%	1,679,715
Jul 22, 2026	139.00	141.97	139.00	140.84	140.22	-0.80%	1,547,367
Jul 21, 2026	140.17	142.15	139.33	141.98	141.36	1.05%	1,958,979
Jul 20, 2026	140.30	141.30	139.89	140.50	139.89	0.17%	1,761,477
Jul 17, 2026	137.54	141.99	137.54	140.26	139.65	2.64%	1,896,270
Jul 16, 2026	134.74	137.15	134.20	136.65	136.05	1.60%	1,407,613
Jul 15, 2026	134.95	135.96	131.84	134.50	133.91	-2.64%	1,558,847
Jul 14, 2026	139.20	140.88	138.05	138.15	137.55	-1.87%	1,195,088
Jul 13, 2026	139.85	140.88	138.77	140.78	140.17	1.44%	1,418,736
Jul 10, 2026	138.47	138.92	137.24	138.78	138.17	0.19%	1,052,449
Jul 9, 2026	139.85	139.96	138.18	138.52	137.92	-0.16%	1,283,059
Jul 8, 2026	139.14	139.75	138.15	138.74	138.13	-0.64%	1,966,264
Jul 7, 2026	139.11	141.30	138.90	139.64	139.03	1.45%	2,052,520
Jul 6, 2026	137.90	137.90	136.54	137.64	137.04	-0.15%	1,298,316
Jul 2, 2026	135.18	137.89	133.92	137.85	137.25	2.96%	1,787,280
Jul 1, 2026	132.86	135.39	132.52	133.89	133.31	1.03%	1,949,028
Jun 30, 2026	133.76	133.76	132.31	132.52	131.94	-0.73%	1,306,459
Jun 29, 2026	133.38	134.00	132.77	133.49	132.91	-0.30%	1,075,517
Jun 26, 2026	131.94	134.06	131.18	133.89	133.31	2.70%	2,381,276
Jun 25, 2026	132.57	134.08	130.17	130.37	129.80	-1.47%	1,148,582