HIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	126.09	128.54	125.62	125.94	125.94	-0.97%	1,885,545
Jun 2, 2026	126.65	128.74	126.29	127.17	127.17	0.47%	1,757,409
Jun 1, 2026	125.59	127.23	125.59	126.57	126.57	0.03%	1,823,730
May 29, 2026	128.36	129.20	126.61	127.13	126.53	-1.43%	3,261,804
May 28, 2026	130.46	131.61	128.64	128.97	128.36	-2.07%	1,603,317
May 27, 2026	135.13	136.14	131.49	131.69	131.07	-2.71%	1,385,797
May 26, 2026	135.94	136.89	134.71	135.36	134.72	-0.49%	1,533,623
May 22, 2026	136.10	137.17	135.95	136.02	135.38	-	1,067,062
May 21, 2026	135.81	137.09	134.18	136.02	135.38	-0.49%	1,828,676
May 20, 2026	135.29	136.70	133.69	136.69	136.04	1.24%	2,138,469
May 19, 2026	136.12	136.63	134.50	135.02	134.38	-1.13%	3,544,223
May 18, 2026	133.88	136.92	133.36	136.56	135.92	1.97%	1,638,131
May 15, 2026	134.77	135.52	133.57	133.92	133.29	-0.25%	1,291,147
May 14, 2026	133.48	134.47	133.17	134.26	133.63	1.23%	1,048,788
May 13, 2026	132.37	134.30	131.44	132.63	132.00	-0.36%	1,382,678