The Hartford Insurance Group, Inc. (HIG)
NYSE: HIG · Real-Time Price · USD
128.64
+1.12 (0.88%)
At close: May 12, 2025, 4:00 PM
128.64
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
HIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 128.31 | 128.65 | 125.22 | 128.64 | 128.64 | 0.88% | 1,569,666 |
| May 9, 2025 | 128.10 | 128.45 | 127.26 | 127.52 | 127.52 | -0.54% | 1,350,259 |
| May 8, 2025 | 127.65 | 129.55 | 127.65 | 128.21 | 128.21 | 0.34% | 1,484,427 |
| May 7, 2025 | 126.70 | 128.54 | 126.32 | 127.78 | 127.78 | 0.95% | 1,168,865 |
| May 6, 2025 | 124.96 | 127.00 | 124.76 | 126.58 | 126.58 | 0.69% | 1,404,077 |
| May 5, 2025 | 125.04 | 126.52 | 124.23 | 125.71 | 125.71 | 0.04% | 1,449,135 |
| May 2, 2025 | 123.03 | 125.94 | 122.56 | 125.66 | 125.66 | 3.14% | 1,614,635 |
| May 1, 2025 | 121.33 | 123.08 | 120.86 | 121.84 | 121.84 | -0.68% | 1,771,354 |
| Apr 30, 2025 | 121.94 | 123.13 | 120.00 | 122.67 | 122.67 | 0.37% | 1,871,789 |
| Apr 29, 2025 | 120.23 | 122.66 | 120.23 | 122.22 | 122.22 | 1.50% | 1,814,480 |
| Apr 28, 2025 | 118.82 | 120.67 | 118.81 | 120.41 | 120.41 | 1.39% | 1,581,079 |
| Apr 25, 2025 | 119.06 | 120.34 | 116.66 | 118.76 | 118.76 | -0.40% | 1,813,977 |
| Apr 24, 2025 | 118.19 | 119.77 | 117.43 | 119.24 | 119.24 | 0.16% | 1,699,429 |
| Apr 23, 2025 | 118.78 | 120.21 | 118.38 | 119.05 | 119.05 | 0.26% | 1,595,556 |
| Apr 22, 2025 | 116.16 | 119.18 | 115.68 | 118.74 | 118.74 | 3.96% | 1,059,897 |
| Apr 21, 2025 | 117.02 | 117.98 | 113.27 | 114.22 | 114.22 | -3.04% | 1,336,512 |
| Apr 17, 2025 | 117.10 | 118.87 | 116.63 | 117.80 | 117.80 | 0.55% | 1,403,365 |
| Apr 16, 2025 | 118.38 | 120.14 | 116.48 | 117.15 | 117.15 | -0.01% | 1,506,907 |
| Apr 15, 2025 | 118.12 | 118.71 | 117.06 | 117.16 | 117.16 | -0.43% | 1,128,139 |
| Apr 14, 2025 | 117.18 | 118.99 | 116.61 | 117.67 | 117.67 | 1.40% | 1,168,703 |
| Apr 11, 2025 | 114.79 | 116.98 | 112.81 | 116.05 | 116.05 | 1.10% | 1,351,162 |
| Apr 10, 2025 | 115.47 | 117.41 | 113.21 | 114.79 | 114.79 | -1.36% | 1,947,732 |
| Apr 9, 2025 | 108.49 | 116.85 | 108.23 | 116.37 | 116.37 | 5.69% | 1,930,114 |
| Apr 8, 2025 | 112.70 | 115.23 | 108.60 | 110.10 | 110.10 | 0.25% | 2,177,593 |
| Apr 7, 2025 | 111.14 | 114.00 | 107.49 | 109.83 | 109.83 | -3.29% | 2,716,700 |
| Apr 4, 2025 | 120.89 | 121.15 | 113.04 | 113.57 | 113.57 | -8.00% | 2,389,967 |
| Apr 3, 2025 | 123.04 | 125.00 | 121.98 | 123.44 | 123.44 | -1.14% | 2,192,862 |
| Apr 2, 2025 | 123.26 | 125.08 | 122.73 | 124.86 | 124.86 | 0.38% | 1,349,656 |
| Apr 1, 2025 | 123.94 | 124.87 | 122.70 | 124.39 | 124.39 | 0.53% | 1,243,292 |
| Mar 31, 2025 | 122.11 | 124.64 | 121.72 | 123.73 | 123.73 | 1.24% | 2,137,189 |
| Mar 28, 2025 | 123.62 | 124.20 | 121.96 | 122.22 | 122.22 | -0.62% | 1,324,797 |
| Mar 27, 2025 | 123.49 | 123.49 | 122.38 | 122.98 | 122.98 | 0.26% | 1,640,134 |
| Mar 26, 2025 | 122.04 | 123.70 | 122.04 | 122.66 | 122.66 | 0.99% | 1,033,698 |
| Mar 25, 2025 | 121.57 | 122.62 | 120.33 | 121.46 | 121.46 | 0.31% | 1,873,667 |
| Mar 24, 2025 | 120.15 | 121.27 | 119.70 | 121.08 | 121.08 | 1.53% | 1,570,564 |
| Mar 21, 2025 | 119.56 | 120.42 | 118.58 | 119.25 | 119.25 | -0.35% | 3,803,095 |
| Mar 20, 2025 | 118.98 | 120.38 | 118.66 | 119.67 | 119.67 | - | 1,348,438 |
| Mar 19, 2025 | 118.87 | 119.93 | 118.38 | 119.67 | 119.67 | 0.64% | 1,758,320 |
| Mar 18, 2025 | 120.54 | 121.29 | 118.80 | 118.91 | 118.91 | -1.29% | 1,820,769 |
| Mar 17, 2025 | 118.41 | 121.01 | 118.22 | 120.46 | 120.46 | 1.32% | 1,982,481 |
| Mar 14, 2025 | 116.82 | 119.14 | 115.80 | 118.89 | 118.89 | 2.05% | 1,283,429 |
| Mar 13, 2025 | 116.33 | 118.05 | 116.24 | 116.50 | 116.50 | 0.62% | 1,180,490 |
| Mar 12, 2025 | 117.00 | 117.48 | 114.28 | 115.78 | 115.78 | -1.20% | 1,622,760 |
| Mar 11, 2025 | 117.23 | 118.19 | 116.24 | 117.19 | 117.19 | -0.14% | 1,699,083 |
| Mar 10, 2025 | 116.77 | 119.48 | 116.68 | 117.35 | 117.35 | -0.38% | 1,635,900 |
| Mar 7, 2025 | 116.46 | 118.58 | 116.22 | 117.80 | 117.80 | 0.95% | 2,103,973 |
| Mar 6, 2025 | 117.31 | 117.40 | 115.64 | 116.69 | 116.69 | -0.87% | 1,100,769 |
| Mar 5, 2025 | 116.84 | 118.31 | 116.27 | 117.72 | 117.72 | 0.63% | 1,596,091 |
| Mar 4, 2025 | 119.41 | 120.00 | 116.91 | 116.98 | 116.98 | -2.33% | 2,332,694 |
| Mar 3, 2025 | 118.26 | 120.15 | 118.21 | 119.77 | 119.77 | 1.26% | 2,146,362 |