Skip to main content
logo
The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
135.52
+2.93 (2.21%)
At close: Nov 2, 2026, 4:00 PM EST
136.25
+0.73 (0.54%)
Pre-market: Nov 3, 2026, 4:11 AM EST

HIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026132.84135.84132.07135.52135.522.21%2,364,307
Oct 30, 2026134.31134.98131.89132.59132.590.40%3,218,706
Oct 29, 2026131.98133.77131.71132.06132.061.55%2,339,776
Oct 28, 2026131.68133.63129.63130.04130.04-2.60%3,041,549
Oct 27, 2026134.00135.30132.18133.51133.51-1.79%4,363,586
Oct 26, 2026137.42138.20135.86135.94135.94-0.60%1,550,299
Oct 23, 2026138.82139.75136.63136.76136.76-1.93%1,056,394
Oct 22, 2026136.59139.72136.40139.45139.452.67%1,248,744
Oct 21, 2026136.54137.00135.38135.82135.82-0.42%1,200,420
Oct 20, 2026135.76137.06135.64136.39136.391.53%1,445,377
Oct 19, 2026134.16135.17133.67134.33134.33-0.58%1,190,204
Oct 16, 2026132.80135.22132.50135.12135.121.74%1,497,309
Oct 15, 2026133.64134.66131.67132.81132.810.64%1,832,651
Oct 14, 2026130.47132.15129.36131.96131.960.59%1,538,767
Oct 13, 2026131.26131.68130.05131.19131.190.77%1,697,323
Oct 12, 2026130.08130.81129.71130.19130.190.84%1,160,903
Oct 9, 2026129.00130.52128.95129.11129.11-0.29%1,268,785
Oct 8, 2026127.17130.02127.08129.48129.482.02%1,616,372
Oct 7, 2026126.58127.84126.21126.92126.920.10%1,400,412
Oct 6, 2026126.09127.93125.83126.79126.790.46%1,338,964
Oct 5, 2026125.69127.26125.69126.21126.210.13%2,385,096
Oct 2, 2026125.76126.32124.76126.05126.050.25%1,505,857
Oct 1, 2026120.42126.19120.42125.74125.742.76%2,696,497
Sep 30, 2026124.36125.18122.36122.36122.36-2.77%2,589,296
Sep 29, 2026124.96126.47124.81125.85125.85-0.15%1,554,186
Sep 28, 2026124.39126.34123.83126.04126.041.46%2,050,315
Sep 25, 2026125.46125.90124.09124.23124.23-1.16%1,670,165
Sep 24, 2026127.08127.79125.52125.69125.69-0.71%1,360,097
Sep 23, 2026128.06129.69126.47126.59126.59-1.66%1,722,415
Sep 22, 2026130.63130.73128.59128.73128.73-1.53%1,712,213
Sep 21, 2026131.69132.37130.72130.73130.73-0.88%1,657,962
Sep 18, 2026132.25132.78131.16131.89131.89-0.94%4,780,224
Sep 17, 2026135.37135.68132.76133.14133.14-1.33%1,428,455
Sep 16, 2026135.55136.40134.62134.94134.94-0.80%2,075,888
Sep 15, 2026137.51137.51135.50136.03136.03-1.13%1,794,810
Sep 14, 2026138.09138.65136.94137.59137.590.90%1,012,139
Sep 11, 2026138.19138.19135.71136.36136.36-0.32%1,117,828
Sep 10, 2026137.98138.50135.64136.80136.800.18%1,359,875
Sep 9, 2026134.91136.88134.25136.56136.560.66%1,167,977
Sep 8, 2026136.32137.55135.64135.66135.66-1.96%1,081,743
Sep 4, 2026138.93139.65138.04138.37138.37-1.16%1,421,243
Sep 3, 2026138.21140.41138.21140.00140.002.03%1,069,717
Sep 2, 2026137.82138.54136.91137.21137.210.06%1,070,100
Sep 1, 2026137.81138.69136.28137.13137.130.26%871,821
Aug 31, 2026138.48138.75137.33137.38136.78-0.84%1,881,406
Aug 28, 2026138.23138.88137.71138.55137.940.54%875,281
Aug 27, 2026138.63138.97136.49137.80137.20-1.47%1,256,457
Aug 26, 2026138.57140.31138.02139.86139.251.19%1,207,191
Aug 25, 2026138.77139.52137.61138.22137.62-0.55%1,084,483
Aug 24, 2026137.38139.51137.38138.98138.372.12%991,438