The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
136.02
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 136.10 | 137.17 | 135.95 | 136.02 | 136.02 | - | 1,066,472 |
| May 21, 2026 | 135.81 | 137.09 | 134.18 | 136.02 | 136.02 | -0.49% | 1,737,801 |
| May 20, 2026 | 135.29 | 136.70 | 133.69 | 136.69 | 136.69 | 1.24% | 2,101,548 |
| May 19, 2026 | 136.12 | 136.63 | 134.50 | 135.02 | 135.02 | -1.13% | 3,512,815 |
| May 18, 2026 | 133.88 | 136.92 | 133.36 | 136.56 | 136.56 | 1.97% | 1,637,586 |
| May 15, 2026 | 134.77 | 135.52 | 133.57 | 133.92 | 133.92 | -0.25% | 1,291,147 |
| May 14, 2026 | 133.48 | 134.47 | 133.17 | 134.26 | 134.26 | 1.23% | 1,048,788 |
| May 13, 2026 | 132.37 | 134.30 | 131.44 | 132.63 | 132.63 | -0.36% | 1,382,678 |
| May 12, 2026 | 132.72 | 134.26 | 131.83 | 133.11 | 133.11 | 0.76% | 1,231,494 |
| May 11, 2026 | 132.64 | 133.03 | 131.08 | 132.11 | 132.11 | 0.07% | 1,334,596 |
| May 8, 2026 | 132.95 | 133.37 | 131.65 | 132.02 | 132.02 | -0.49% | 1,086,461 |
| May 7, 2026 | 132.94 | 134.10 | 132.08 | 132.67 | 132.67 | -0.61% | 1,877,254 |
| May 6, 2026 | 134.71 | 135.36 | 132.89 | 133.49 | 133.49 | -0.49% | 1,408,327 |
| May 5, 2026 | 133.92 | 134.88 | 133.65 | 134.15 | 134.15 | 0.25% | 1,525,634 |
| May 4, 2026 | 134.62 | 136.11 | 133.34 | 133.81 | 133.81 | -1.47% | 1,391,025 |
| May 1, 2026 | 137.58 | 138.86 | 135.79 | 135.81 | 135.81 | -0.73% | 1,664,222 |
| Apr 30, 2026 | 135.47 | 137.86 | 134.56 | 136.81 | 136.81 | 0.12% | 2,581,948 |
| Apr 29, 2026 | 138.13 | 138.99 | 135.76 | 136.64 | 136.64 | -1.55% | 1,322,805 |
| Apr 28, 2026 | 137.99 | 139.88 | 137.83 | 138.79 | 138.79 | 1.52% | 1,558,895 |
| Apr 27, 2026 | 133.80 | 137.56 | 133.80 | 136.71 | 136.71 | 1.68% | 1,715,024 |
| Apr 24, 2026 | 137.93 | 138.96 | 134.40 | 134.45 | 134.45 | -3.70% | 2,566,673 |
| Apr 23, 2026 | 138.69 | 140.11 | 138.24 | 139.61 | 139.61 | 1.09% | 1,309,980 |
| Apr 22, 2026 | 138.95 | 139.02 | 136.50 | 138.11 | 138.11 | -0.75% | 1,270,303 |
| Apr 21, 2026 | 139.30 | 139.97 | 138.26 | 139.15 | 139.15 | 0.15% | 1,354,932 |
| Apr 20, 2026 | 139.89 | 141.61 | 138.49 | 138.94 | 138.94 | -0.64% | 1,105,498 |
| Apr 17, 2026 | 138.10 | 140.94 | 137.28 | 139.84 | 139.84 | 1.13% | 1,661,871 |
| Apr 16, 2026 | 137.92 | 138.77 | 136.90 | 138.28 | 138.28 | -0.34% | 1,429,731 |
| Apr 15, 2026 | 138.56 | 139.82 | 137.60 | 138.75 | 138.75 | -0.01% | 1,055,018 |
| Apr 14, 2026 | 138.12 | 139.24 | 137.24 | 138.77 | 138.77 | -0.22% | 1,231,923 |
| Apr 13, 2026 | 136.86 | 139.21 | 136.86 | 139.07 | 139.07 | 1.34% | 1,166,438 |
| Apr 10, 2026 | 140.01 | 140.07 | 136.36 | 137.23 | 137.23 | -2.26% | 1,236,560 |
| Apr 9, 2026 | 138.21 | 141.50 | 137.73 | 140.40 | 140.40 | 1.08% | 1,235,314 |
| Apr 8, 2026 | 136.25 | 139.05 | 136.07 | 138.90 | 138.90 | 2.31% | 1,262,702 |
| Apr 7, 2026 | 136.22 | 136.80 | 135.32 | 135.76 | 135.76 | -0.48% | 1,240,405 |
| Apr 6, 2026 | 135.99 | 136.46 | 135.32 | 136.42 | 136.42 | 0.17% | 1,141,430 |
| Apr 2, 2026 | 134.67 | 136.53 | 134.33 | 136.19 | 136.19 | 1.14% | 1,023,224 |
| Apr 1, 2026 | 134.89 | 135.75 | 134.19 | 134.65 | 134.65 | -0.43% | 1,290,630 |
| Mar 31, 2026 | 135.80 | 136.05 | 133.19 | 135.23 | 135.23 | 0.59% | 1,424,676 |
| Mar 30, 2026 | 132.12 | 135.09 | 132.12 | 134.44 | 134.44 | 1.60% | 1,185,773 |
| Mar 27, 2026 | 134.97 | 135.18 | 131.99 | 132.32 | 132.32 | -1.91% | 1,259,560 |
| Mar 26, 2026 | 134.14 | 135.20 | 133.77 | 134.89 | 134.89 | 0.59% | 1,172,760 |
| Mar 25, 2026 | 136.01 | 136.74 | 134.00 | 134.10 | 134.10 | -0.97% | 1,187,062 |
| Mar 24, 2026 | 134.88 | 136.90 | 134.88 | 135.41 | 135.41 | -0.01% | 1,617,277 |
| Mar 23, 2026 | 135.03 | 136.08 | 134.31 | 135.43 | 135.43 | 2.10% | 1,596,049 |
| Mar 20, 2026 | 131.47 | 132.96 | 130.75 | 132.65 | 132.65 | 0.98% | 2,414,255 |
| Mar 19, 2026 | 132.80 | 133.41 | 130.85 | 131.36 | 131.36 | -1.02% | 1,487,740 |
| Mar 18, 2026 | 135.00 | 135.38 | 132.46 | 132.71 | 132.71 | -1.94% | 1,166,800 |
| Mar 17, 2026 | 136.33 | 136.83 | 135.27 | 135.33 | 135.33 | 0.43% | 1,058,858 |
| Mar 16, 2026 | 133.79 | 136.83 | 133.79 | 134.75 | 134.75 | 1.37% | 1,284,548 |
| Mar 13, 2026 | 136.09 | 136.12 | 132.53 | 132.93 | 132.93 | -1.10% | 3,002,226 |