The Hartford Insurance Group, Inc.
HIG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $138.19 | $138.19 | $135.71 | $136.36 | -0.32% | 1.18M |
| Sep 10, 2026 | $137.98 | $138.50 | $135.64 | $136.80 | +0.18% | 1.42M |
| Sep 9, 2026 | $134.91 | $136.88 | $134.24 | $136.56 | +0.66% | 1.17M |
| Sep 8, 2026 | $136.32 | $137.55 | $135.64 | $135.66 | -1.96% | 1.12M |
| Sep 4, 2026 | $138.93 | $139.65 | $138.04 | $138.37 | -1.16% | 1.61M |
| Sep 3, 2026 | $138.21 | $140.41 | $138.21 | $140.00 | +2.03% | 1.13M |
| Sep 2, 2026 | $137.82 | $138.54 | $136.91 | $137.21 | +0.06% | 1.14M |
| Sep 1, 2026 | $137.81 | $138.69 | $136.28 | $137.13 | -0.18% | 981.55K |
| Aug 31, 2026 | $138.48 | $138.75 | $137.33 | $137.38 | -0.84% | 2.04M |
| Aug 28, 2026 | $138.23 | $138.88 | $137.71 | $138.55 | +0.54% | 875.28K |
| Aug 27, 2026 | $138.63 | $138.97 | $136.49 | $137.80 | -1.47% | 1.26M |
| Aug 26, 2026 | $138.57 | $140.31 | $138.02 | $139.86 | +1.19% | 1.21M |
| Aug 25, 2026 | $138.77 | $139.52 | $137.61 | $138.22 | -0.55% | 1.08M |
| Aug 24, 2026 | $137.38 | $139.51 | $137.38 | $138.98 | +2.12% | 991.44K |
| Aug 21, 2026 | $137.36 | $138.43 | $136.00 | $136.10 | -0.74% | 2.79M |
| Aug 20, 2026 | $137.05 | $138.03 | $136.39 | $137.12 | -0.30% | 905.12K |
| Aug 19, 2026 | $139.26 | $140.00 | $137.50 | $137.53 | -1.03% | 1.79M |
| Aug 18, 2026 | $139.37 | $139.39 | $137.79 | $138.96 | +1.65% | 1.40M |
| Aug 17, 2026 | $137.64 | $139.18 | $136.62 | $136.71 | -0.95% | 960.72K |
| Aug 14, 2026 | $137.57 | $138.53 | $136.71 | $138.02 | +0.15% | 895.28K |
| Aug 13, 2026 | $137.94 | $139.07 | $136.62 | $137.81 | +0.27% | 1.17M |
| Aug 12, 2026 | $137.61 | $139.58 | $137.26 | $137.44 | -1.18% | 1.17M |
| Aug 11, 2026 | $140.69 | $141.36 | $139.03 | $139.08 | -1.47% | 1.01M |
| Aug 10, 2026 | $142.33 | $143.61 | $140.36 | $141.15 | -1.49% | 1.52M |
| Aug 7, 2026 | $143.88 | $144.42 | $142.16 | $143.28 | -0.85% | 1.47M |
| Aug 6, 2026 | $144.50 | $145.04 | $142.87 | $144.51 | +0.63% | 1.20M |
| Aug 5, 2026 | $141.99 | $143.78 | $141.99 | $143.60 | +1.09% | 1.44M |
| Aug 4, 2026 | $140.99 | $142.40 | $140.28 | $142.05 | -0.59% | 2.23M |
| Aug 3, 2026 | $142.19 | $143.98 | $141.16 | $142.90 | +0.70% | 2.24M |
| Jul 31, 2026 | $142.37 | $143.55 | $141.83 | $141.91 | -0.80% | 1.13M |
| Jul 30, 2026 | $145.00 | $146.07 | $141.10 | $143.05 | -1.81% | 1.51M |
| Jul 29, 2026 | $142.97 | $145.81 | $142.51 | $145.68 | +1.58% | 1.78M |
| Jul 28, 2026 | $142.00 | $143.72 | $140.91 | $143.42 | +2.34% | 1.93M |
| Jul 27, 2026 | $140.80 | $141.92 | $139.69 | $140.14 | -0.28% | 2.57M |
| Jul 24, 2026 | $136.93 | $141.57 | $134.16 | $140.53 | -1.16% | 2.58M |
| Jul 23, 2026 | $140.84 | $143.00 | $139.82 | $142.18 | +0.95% | 1.68M |
| Jul 22, 2026 | $139.00 | $141.97 | $139.00 | $140.84 | -0.80% | 1.55M |
| Jul 21, 2026 | $140.17 | $142.15 | $139.33 | $141.98 | +1.05% | 1.96M |
| Jul 20, 2026 | $140.30 | $141.30 | $139.89 | $140.50 | +0.17% | 1.76M |
| Jul 17, 2026 | $137.54 | $141.99 | $137.54 | $140.26 | +2.64% | 1.90M |
| Jul 16, 2026 | $134.74 | $137.15 | $134.20 | $136.65 | +1.60% | 1.41M |
| Jul 15, 2026 | $134.95 | $135.96 | $131.84 | $134.50 | -2.64% | 1.56M |
| Jul 14, 2026 | $139.20 | $140.88 | $138.05 | $138.15 | -1.87% | 1.20M |
| Jul 13, 2026 | $139.85 | $140.88 | $138.77 | $140.78 | +1.44% | 1.42M |
| Jul 10, 2026 | $138.47 | $138.92 | $137.24 | $138.78 | +0.19% | 1.05M |
| Jul 9, 2026 | $139.85 | $139.96 | $138.18 | $138.52 | -0.16% | 1.28M |
| Jul 8, 2026 | $139.14 | $139.75 | $138.15 | $138.74 | -0.64% | 1.97M |
| Jul 7, 2026 | $139.11 | $141.30 | $138.90 | $139.64 | +1.45% | 2.05M |
| Jul 6, 2026 | $137.90 | $137.90 | $136.54 | $137.64 | -0.15% | 1.30M |
| Jul 2, 2026 | $135.18 | $137.89 | $133.92 | $137.85 | +2.96% | 1.79M |
| Jul 1, 2026 | $132.86 | $135.39 | $132.52 | $133.89 | +1.03% | 1.95M |
| Jun 30, 2026 | $133.76 | $133.76 | $132.31 | $132.52 | -0.73% | 1.31M |
| Jun 29, 2026 | $133.38 | $134.00 | $132.77 | $133.49 | -0.30% | 1.08M |
| Jun 26, 2026 | $131.94 | $134.06 | $131.18 | $133.89 | +2.70% | 2.38M |
| Jun 25, 2026 | $132.57 | $134.08 | $130.17 | $130.37 | -1.47% | 1.15M |
| Jun 24, 2026 | $131.87 | $133.21 | $130.69 | $132.32 | +0.75% | 1.94M |
| Jun 23, 2026 | $130.50 | $131.59 | $129.21 | $131.33 | +1.41% | 2.56M |
| Jun 22, 2026 | $129.01 | $130.39 | $128.00 | $129.50 | +0.97% | 2.06M |
| Jun 18, 2026 | $131.12 | $131.12 | $127.91 | $128.25 | -1.07% | 3.93M |
| Jun 17, 2026 | $129.92 | $131.50 | $129.03 | $129.64 | — | 1.53M |
