HIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	137.57	138.27	136.71	137.67	-	-0.10%	129,625
Aug 13, 2026	137.94	139.07	136.62	137.81	137.81	0.27%	1,173,852
Aug 12, 2026	137.61	139.58	137.26	137.44	137.44	-1.18%	1,158,977
Aug 11, 2026	140.69	141.36	139.03	139.08	139.08	-1.47%	1,007,624
Aug 10, 2026	142.33	143.61	140.36	141.15	141.15	-1.49%	1,458,363
Aug 7, 2026	143.88	144.42	142.16	143.28	143.28	-0.85%	1,382,481
Aug 6, 2026	144.50	145.04	142.87	144.51	144.51	0.63%	1,121,610
Aug 5, 2026	141.99	143.78	141.99	143.60	143.60	1.09%	1,438,600
Aug 4, 2026	140.99	142.40	140.28	142.05	142.05	-0.59%	2,144,970
Aug 3, 2026	142.19	143.98	141.16	142.90	142.90	0.70%	2,069,240
Jul 31, 2026	142.37	143.55	141.83	141.91	141.91	-0.80%	1,130,953
Jul 30, 2026	145.00	146.07	141.10	143.05	143.05	-1.81%	1,504,009
Jul 29, 2026	142.97	145.81	142.51	145.68	145.68	1.58%	1,762,226
Jul 28, 2026	142.00	143.72	140.91	143.42	143.42	2.34%	1,904,647
Jul 27, 2026	140.80	141.92	139.69	140.14	140.14	-0.28%	2,573,589
Jul 24, 2026	136.93	141.57	134.16	140.53	140.53	-1.16%	2,578,510
Jul 23, 2026	140.84	143.00	139.82	142.18	142.18	0.95%	1,655,445
Jul 22, 2026	139.00	141.97	139.00	140.84	140.84	-0.80%	1,542,491
Jul 21, 2026	140.17	142.15	139.33	141.98	141.98	1.05%	1,841,861
Jul 20, 2026	140.30	141.30	139.89	140.50	140.50	0.17%	1,758,514
Jul 17, 2026	137.54	141.99	137.54	140.26	140.26	2.64%	1,895,544
Jul 16, 2026	134.74	137.15	134.20	136.65	136.65	1.60%	1,402,582
Jul 15, 2026	134.95	135.96	131.84	134.50	134.50	-2.64%	1,558,798
Jul 14, 2026	139.20	140.88	138.05	138.15	138.15	-1.87%	1,194,537
Jul 13, 2026	139.85	140.88	138.77	140.78	140.78	1.44%	1,418,471
Jul 10, 2026	138.47	138.92	137.24	138.78	138.78	0.19%	1,045,503
Jul 9, 2026	139.85	139.96	138.18	138.52	138.52	-0.16%	1,282,085
Jul 8, 2026	139.14	139.75	138.15	138.74	138.74	-0.64%	1,966,262
Jul 7, 2026	139.11	141.30	138.90	139.64	139.64	1.45%	1,947,233
Jul 6, 2026	137.90	137.90	136.54	137.64	137.64	-0.15%	1,287,789
Jul 2, 2026	135.18	137.89	133.92	137.85	137.85	2.96%	1,758,680
Jul 1, 2026	132.86	135.39	132.52	133.89	133.89	1.03%	1,923,865
Jun 30, 2026	133.76	133.76	132.31	132.52	132.52	-0.73%	1,301,614
Jun 29, 2026	133.38	134.00	132.77	133.49	133.49	-0.30%	1,019,817
Jun 26, 2026	131.94	134.06	131.18	133.89	133.89	2.70%	2,349,263
Jun 25, 2026	132.57	134.08	130.17	130.37	130.37	-1.47%	1,144,524
Jun 24, 2026	131.87	133.21	130.69	132.32	132.32	0.75%	1,910,116
Jun 23, 2026	130.50	131.59	129.21	131.33	131.33	1.41%	2,549,710
Jun 22, 2026	129.01	130.39	128.00	129.50	129.50	0.97%	2,059,394
Jun 18, 2026	131.12	131.12	127.91	128.25	128.25	-1.07%	3,855,239
Jun 17, 2026	129.92	131.50	129.03	129.64	129.64	-1.05%	1,527,259
Jun 16, 2026	130.49	132.03	130.12	131.02	131.02	0.92%	1,063,211
Jun 15, 2026	129.63	130.58	129.15	129.82	129.82	0.15%	1,507,835
Jun 12, 2026	128.55	129.68	127.41	129.62	129.62	0.95%	1,318,485
Jun 11, 2026	130.05	130.12	128.29	128.40	128.40	-0.67%	1,936,592
Jun 10, 2026	129.94	131.43	129.06	129.26	129.26	0.22%	1,686,769
Jun 9, 2026	128.06	130.24	127.52	128.97	128.97	1.08%	1,869,089
Jun 8, 2026	130.75	131.21	127.53	127.59	127.59	-3.44%	1,800,206
Jun 5, 2026	128.43	132.31	128.43	132.14	132.14	3.78%	1,544,521
Jun 4, 2026	127.69	129.48	126.95	127.33	127.33	1.10%	2,678,983