The Hartford Insurance Group, Inc.
HIG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $134.31 | $134.98 | $131.89 | $132.59 | +0.40% | 3.22M |
| Oct 29, 2026 | $131.98 | $133.77 | $131.71 | $132.06 | +1.55% | 2.34M |
| Oct 28, 2026 | $131.68 | $133.63 | $129.63 | $130.04 | -2.60% | 3.04M |
| Oct 27, 2026 | $134.00 | $135.30 | $132.18 | $133.51 | -1.79% | 4.36M |
| Oct 26, 2026 | $137.42 | $138.20 | $135.86 | $135.94 | -0.60% | 1.55M |
| Oct 23, 2026 | $138.82 | $139.75 | $136.63 | $136.76 | -1.93% | 1.06M |
| Oct 22, 2026 | $136.59 | $139.72 | $136.40 | $139.45 | +2.67% | 1.25M |
| Oct 21, 2026 | $136.54 | $137.00 | $135.38 | $135.82 | -0.42% | 1.20M |
| Oct 20, 2026 | $135.76 | $137.06 | $135.64 | $136.39 | +1.53% | 1.45M |
| Oct 19, 2026 | $134.16 | $135.17 | $133.67 | $134.33 | -0.58% | 1.19M |
| Oct 16, 2026 | $132.80 | $135.22 | $132.50 | $135.12 | +1.74% | 1.51M |
| Oct 15, 2026 | $133.64 | $134.66 | $131.67 | $132.81 | +0.64% | 1.84M |
| Oct 14, 2026 | $130.47 | $132.15 | $129.36 | $131.96 | +0.59% | 1.56M |
| Oct 13, 2026 | $131.26 | $131.68 | $130.05 | $131.19 | +0.77% | 1.75M |
| Oct 12, 2026 | $130.08 | $130.81 | $129.71 | $130.19 | +0.84% | 1.16M |
| Oct 9, 2026 | $129.00 | $130.52 | $128.95 | $129.11 | -0.29% | 1.32M |
| Oct 8, 2026 | $127.17 | $130.02 | $127.08 | $129.48 | +2.02% | 1.62M |
| Oct 7, 2026 | $126.58 | $127.84 | $126.21 | $126.92 | +0.10% | 1.40M |
| Oct 6, 2026 | $126.09 | $127.93 | $125.83 | $126.79 | +0.46% | 1.37M |
| Oct 5, 2026 | $125.69 | $127.26 | $125.69 | $126.21 | +0.13% | 2.42M |
| Oct 2, 2026 | $125.76 | $126.32 | $124.76 | $126.05 | +0.25% | 1.59M |
| Oct 1, 2026 | $120.42 | $126.19 | $120.42 | $125.74 | +2.76% | 2.72M |
| Sep 30, 2026 | $124.36 | $125.18 | $122.36 | $122.36 | -2.77% | 2.76M |
| Sep 29, 2026 | $124.96 | $126.47 | $124.81 | $125.85 | -0.15% | 1.56M |
| Sep 28, 2026 | $124.39 | $126.34 | $123.83 | $126.04 | +1.46% | 2.06M |
| Sep 25, 2026 | $125.46 | $125.90 | $124.09 | $124.23 | -1.16% | 1.67M |
| Sep 24, 2026 | $127.08 | $127.79 | $125.52 | $125.69 | -0.71% | 1.39M |
| Sep 23, 2026 | $128.06 | $129.69 | $126.47 | $126.59 | -1.66% | 1.76M |
| Sep 22, 2026 | $130.63 | $130.73 | $128.59 | $128.73 | -1.53% | 1.72M |
| Sep 21, 2026 | $131.69 | $132.37 | $130.72 | $130.73 | -0.88% | 1.67M |
| Sep 18, 2026 | $132.25 | $132.78 | $131.16 | $131.89 | -0.94% | 4.94M |
| Sep 17, 2026 | $135.37 | $135.68 | $132.76 | $133.14 | -1.33% | 1.48M |
| Sep 16, 2026 | $135.55 | $136.40 | $134.62 | $134.94 | -0.80% | 2.08M |
| Sep 15, 2026 | $137.51 | $137.51 | $135.50 | $136.03 | -1.13% | 1.81M |
| Sep 14, 2026 | $138.09 | $138.65 | $136.94 | $137.59 | +0.90% | 1.21M |
| 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 | — | 1.47M |
