NYSE : HIG
The Hartford Insurance Group, Inc. — Price history
Financials · Insurance - Diversified · United States
Last price 132.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 35.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Hartford Insurance Group, Inc. (HIG) closed at 135.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 132.84 | 135.84 | 132.07 | 135.52 | 2,364,295 | +2.21% |
| 2026-10-30 | 134.31 | 134.98 | 131.885 | 132.59 | 3,218,706 | +0.40% |
| 2026-10-29 | 131.98 | 133.765 | 131.71 | 132.06 | 2,339,776 | +1.55% |
| 2026-10-28 | 131.68 | 133.625 | 129.63 | 130.04 | 3,041,549 | -2.60% |
| 2026-10-27 | 134 | 135.3 | 132.18 | 133.51 | 4,363,586 | -1.79% |
| 2026-10-26 | 137.42 | 138.195 | 135.86 | 135.94 | 1,550,299 | -0.60% |
| 2026-10-23 | 138.82 | 139.75 | 136.63 | 136.76 | 1,056,394 | -1.93% |
| 2026-10-22 | 136.59 | 139.72 | 136.395 | 139.45 | 1,248,744 | +2.67% |
| 2026-10-21 | 136.54 | 137 | 135.38 | 135.82 | 1,200,420 | -0.42% |
| 2026-10-20 | 135.76 | 137.055 | 135.64 | 136.39 | 1,445,377 | +1.53% |
| 2026-10-19 | 134.16 | 135.17 | 133.67 | 134.33 | 1,190,204 | -0.58% |
| 2026-10-16 | 132.8 | 135.22 | 132.5 | 135.12 | 1,497,309 | +1.74% |
| 2026-10-15 | 133.64 | 134.66 | 131.67 | 132.81 | 1,832,651 | +0.64% |
| 2026-10-14 | 130.47 | 132.145 | 129.36 | 131.96 | 1,538,767 | +0.59% |
| 2026-10-13 | 131.26 | 131.68 | 130.05 | 131.19 | 1,697,323 | +0.77% |
| 2026-10-12 | 130.08 | 130.81 | 129.71 | 130.19 | 1,160,903 | +0.84% |
| 2026-10-09 | 129 | 130.516 | 128.95 | 129.11 | 1,268,785 | -0.29% |
| 2026-10-08 | 127.17 | 130.02 | 127.08 | 129.48 | 1,616,372 | +2.02% |
| 2026-10-07 | 126.58 | 127.84 | 126.205 | 126.92 | 1,400,412 | +0.10% |
| 2026-10-06 | 126.09 | 127.93 | 125.83 | 126.79 | 1,338,964 | +0.46% |
| 2026-10-05 | 125.69 | 127.26 | 125.69 | 126.21 | 2,385,096 | +0.13% |
| 2026-10-02 | 125.76 | 126.32 | 124.76 | 126.05 | 1,505,857 | +0.25% |
| 2026-10-01 | 120.42 | 126.19 | 120.42 | 125.74 | 2,696,497 | +2.76% |
| 2026-09-30 | 124.36 | 125.175 | 122.36 | 122.36 | 2,589,296 | -2.77% |
| 2026-09-29 | 124.96 | 126.465 | 124.81 | 125.85 | 1,554,186 | -0.15% |
| 2026-09-28 | 124.39 | 126.34 | 123.83 | 126.04 | 2,050,315 | +1.46% |
| 2026-09-25 | 125.46 | 125.9 | 124.09 | 124.23 | 1,670,165 | -1.16% |
| 2026-09-24 | 127.08 | 127.79 | 125.52 | 125.69 | 1,360,097 | -0.71% |
| 2026-09-23 | 128.06 | 129.685 | 126.47 | 126.59 | 1,722,415 | -1.66% |
| 2026-09-22 | 130.63 | 130.73 | 128.59 | 128.73 | 1,712,213 | -1.53% |
| 2026-09-21 | 131.69 | 132.37 | 130.72 | 130.73 | 1,657,962 | -0.88% |
| 2026-09-18 | 132.25 | 132.78 | 131.16 | 131.89 | 4,780,224 | -0.94% |
| 2026-09-17 | 135.37 | 135.68 | 132.76 | 133.14 | 1,428,455 | -1.33% |
| 2026-09-16 | 135.55 | 136.4 | 134.62 | 134.94 | 2,075,888 | -0.80% |
| 2026-09-15 | 137.51 | 137.51 | 135.495 | 136.03 | 1,794,810 | -1.13% |
| 2026-09-14 | 138.09 | 138.65 | 136.94 | 137.59 | 1,012,139 | +0.90% |
| 2026-09-11 | 138.19 | 138.19 | 135.71 | 136.36 | 1,117,828 | -0.32% |
| 2026-09-10 | 137.98 | 138.5 | 135.64 | 136.8 | 1,359,875 | +0.18% |
| 2026-09-09 | 134.91 | 136.88 | 134.245 | 136.56 | 1,167,977 | +0.66% |
| 2026-09-08 | 136.32 | 137.55 | 135.64 | 135.66 | 1,081,743 | -1.96% |
| 2026-09-04 | 138.93 | 139.65 | 138.04 | 138.37 | 1,421,243 | -1.16% |
| 2026-09-03 | 138.21 | 140.405 | 138.21 | 140 | 1,069,717 | +2.03% |
| 2026-09-02 | 137.82 | 138.54 | 136.91 | 137.21 | 1,070,100 | +0.06% |
| 2026-09-01 | 137.81 | 138.69 | 136.28 | 137.13 | 871,821 | +0.26% |
| 2026-08-31 | 138.48 | 138.745 | 137.33 | 137.38 | 1,881,406 | -0.84% |
| 2026-08-28 | 138.23 | 138.878 | 137.71 | 138.55 | 875,281 | +0.54% |
| 2026-08-27 | 138.63 | 138.97 | 136.49 | 137.8 | 1,256,457 | -1.47% |
| 2026-08-26 | 138.57 | 140.31 | 138.02 | 139.86 | 1,207,191 | +1.19% |
| 2026-08-25 | 138.77 | 139.524 | 137.61 | 138.22 | 1,084,483 | -0.55% |
| 2026-08-24 | 137.38 | 139.51 | 137.38 | 138.98 | 991,438 | +2.12% |
| 2026-08-21 | 137.36 | 138.43 | 136 | 136.1 | 2,793,778 | -0.74% |
| 2026-08-20 | 137.05 | 138.025 | 136.39 | 137.12 | 905,124 | -0.30% |
| 2026-08-19 | 139.26 | 140 | 137.5 | 137.53 | 1,789,845 | -1.03% |
| 2026-08-18 | 139.37 | 139.39 | 137.79 | 138.96 | 1,403,102 | +1.65% |
| 2026-08-17 | 137.64 | 139.18 | 136.625 | 136.71 | 960,721 | -0.95% |
| 2026-08-14 | 137.57 | 138.525 | 136.71 | 138.02 | 895,281 | +0.15% |
| 2026-08-13 | 137.94 | 139.07 | 136.62 | 137.81 | 1,173,978 | +0.27% |
| 2026-08-12 | 137.61 | 139.58 | 137.26 | 137.44 | 1,170,598 | -1.18% |
| 2026-08-11 | 140.69 | 141.36 | 139.03 | 139.08 | 1,008,565 | -1.47% |
| 2026-08-10 | 142.33 | 143.608 | 140.36 | 141.15 | 1,515,982 | -1.49% |
| 2026-08-07 | 143.88 | 144.42 | 142.16 | 143.28 | 1,474,032 | -0.85% |
| 2026-08-06 | 144.5 | 145.04 | 142.87 | 144.51 | 1,199,569 | +0.63% |
| 2026-08-05 | 141.99 | 143.78 | 141.99 | 143.6 | 1,440,737 | +1.09% |
| 2026-08-04 | 140.99 | 142.4 | 140.28 | 142.05 | 2,226,194 | -0.59% |
| 2026-08-03 | 142.19 | 143.98 | 141.16 | 142.9 | 2,244,988 | +0.70% |
| 2026-07-31 | 142.37 | 143.55 | 141.83 | 141.91 | 1,131,659 | -0.80% |
| 2026-07-30 | 145 | 146.065 | 141.1 | 143.05 | 1,505,772 | -1.81% |
| 2026-07-29 | 142.97 | 145.81 | 142.51 | 145.68 | 1,775,666 | +1.58% |
| 2026-07-28 | 142 | 143.72 | 140.91 | 143.42 | 1,934,990 | +2.34% |
| 2026-07-27 | 140.8 | 141.92 | 139.69 | 140.14 | 2,573,593 | -0.28% |
| 2026-07-24 | 136.93 | 141.57 | 134.16 | 140.53 | 2,580,492 | -1.16% |
| 2026-07-23 | 140.84 | 143 | 139.82 | 142.18 | 1,679,715 | +0.95% |
| 2026-07-22 | 139 | 141.97 | 139 | 140.84 | 1,547,367 | -0.80% |
| 2026-07-21 | 140.17 | 142.15 | 139.33 | 141.98 | 1,958,979 | +1.05% |
| 2026-07-20 | 140.3 | 141.3 | 139.89 | 140.5 | 1,761,477 | +0.17% |
| 2026-07-17 | 137.54 | 141.99 | 137.54 | 140.26 | 1,896,270 | +2.64% |
| 2026-07-16 | 134.74 | 137.15 | 134.2 | 136.65 | 1,407,613 | +1.60% |
| 2026-07-15 | 134.95 | 135.96 | 131.84 | 134.5 | 1,558,847 | -2.64% |
| 2026-07-14 | 139.2 | 140.875 | 138.05 | 138.15 | 1,195,088 | -1.87% |
| 2026-07-13 | 139.85 | 140.88 | 138.77 | 140.78 | 1,418,736 | +1.44% |
| 2026-07-10 | 138.47 | 138.92 | 137.24 | 138.78 | 1,052,449 | +0.19% |
| 2026-07-09 | 139.85 | 139.96 | 138.18 | 138.52 | 1,283,059 | -0.16% |
| 2026-07-08 | 139.14 | 139.745 | 138.15 | 138.74 | 1,966,264 | -0.64% |
| 2026-07-07 | 139.11 | 141.3 | 138.895 | 139.64 | 2,052,520 | +1.45% |
| 2026-07-06 | 137.9 | 137.9 | 136.54 | 137.64 | 1,298,316 | -0.15% |
| 2026-07-02 | 135.18 | 137.89 | 133.92 | 137.85 | 1,787,280 | +2.96% |
| 2026-07-01 | 132.86 | 135.385 | 132.52 | 133.89 | 1,949,028 | +1.03% |
| 2026-06-30 | 133.76 | 133.76 | 132.31 | 132.52 | 1,306,459 | -0.73% |
| 2026-06-29 | 133.38 | 134 | 132.77 | 133.49 | 1,075,517 | -0.30% |
| 2026-06-26 | 131.94 | 134.06 | 131.175 | 133.89 | 2,381,276 | +2.70% |
| 2026-06-25 | 132.57 | 134.08 | 130.17 | 130.37 | 1,148,582 | -1.47% |
| 2026-06-24 | 131.87 | 133.205 | 130.69 | 132.32 | 1,942,628 | +0.75% |
| 2026-06-23 | 130.5 | 131.59 | 129.21 | 131.33 | 2,561,875 | +1.41% |
| 2026-06-22 | 129.01 | 130.39 | 128 | 129.5 | 2,061,099 | +0.97% |
| 2026-06-18 | 131.12 | 131.12 | 127.91 | 128.25 | 3,929,187 | -1.07% |
| 2026-06-17 | 129.92 | 131.5 | 129.03 | 129.64 | 1,528,556 | -1.05% |
| 2026-06-16 | 130.49 | 132.03 | 130.12 | 131.02 | 1,081,714 | +0.92% |
| 2026-06-15 | 129.63 | 130.58 | 129.15 | 129.82 | 1,512,779 | +0.15% |
| 2026-06-12 | 128.55 | 129.68 | 127.405 | 129.62 | 1,325,632 | +0.95% |
| 2026-06-11 | 130.05 | 130.12 | 128.29 | 128.4 | 1,938,433 | -0.67% |
| 2026-06-10 | 129.94 | 131.43 | 129.06 | 129.26 | 1,689,623 | +0.22% |
| 2026-06-09 | 128.06 | 130.235 | 127.52 | 128.97 | 1,965,066 | +1.08% |
| 2026-06-08 | 130.75 | 131.21 | 127.53 | 127.59 | 1,872,606 | -3.44% |
| 2026-06-05 | 128.43 | 132.31 | 128.43 | 132.14 | 1,544,629 | +3.78% |
| 2026-06-04 | 127.69 | 129.483 | 126.95 | 127.33 | 3,303,823 | +1.10% |
| 2026-06-03 | 126.09 | 128.54 | 125.62 | 125.94 | 2,169,928 | -0.97% |
| 2026-06-02 | 126.65 | 128.74 | 126.29 | 127.17 | 2,183,578 | +0.47% |
| 2026-06-01 | 125.59 | 127.225 | 125.59 | 126.57 | 1,880,245 | +0.03% |
| 2026-05-29 | 128.36 | 129.2 | 126.61 | 127.13 | 3,261,804 | -1.43% |
| 2026-05-28 | 130.46 | 131.61 | 128.64 | 128.97 | 1,603,317 | -2.07% |
| 2026-05-27 | 135.13 | 136.14 | 131.49 | 131.69 | 1,385,797 | -2.71% |
| 2026-05-26 | 135.94 | 136.89 | 134.71 | 135.36 | 1,533,623 | -0.49% |
| 2026-05-22 | 136.1 | 137.17 | 135.945 | 136.02 | 1,067,062 | +0.00% |
| 2026-05-21 | 135.81 | 137.09 | 134.18 | 136.02 | 1,828,676 | -0.49% |
| 2026-05-20 | 135.29 | 136.7 | 133.69 | 136.69 | 2,138,469 | +1.24% |
| 2026-05-19 | 136.12 | 136.625 | 134.5 | 135.02 | 3,544,223 | -1.13% |
| 2026-05-18 | 133.88 | 136.92 | 133.36 | 136.56 | 1,638,131 | +1.97% |
| 2026-05-15 | 134.77 | 135.52 | 133.57 | 133.92 | 1,291,147 | -0.25% |
| 2026-05-14 | 133.48 | 134.47 | 133.17 | 134.26 | 1,048,788 | +1.23% |
| 2026-05-13 | 132.37 | 134.3 | 131.44 | 132.63 | 1,382,678 | -0.36% |