HIG
The Hartford Insurance Group, Inc. NYQ · HIG
$140.26
+3.61
(+2.64%)
Extended · +1.49σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HIG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $137.54 | $141.99 | $137.54 | $140.26 | 1.9M |
| 2026-07-16 | $134.74 | $137.15 | $134.20 | $136.65 | 1.4M |
| 2026-07-15 | $134.95 | $135.96 | $131.84 | $134.50 | 1.6M |
| 2026-07-14 | $139.20 | $140.88 | $138.05 | $138.15 | 1.2M |
| 2026-07-13 | $139.85 | $140.88 | $138.77 | $140.78 | 1.4M |
| 2026-07-10 | $138.47 | $138.92 | $137.24 | $138.78 | 1.1M |
| 2026-07-09 | $139.85 | $139.96 | $138.18 | $138.52 | 1.3M |
| 2026-07-08 | $139.14 | $139.75 | $138.15 | $138.74 | 2.0M |
| 2026-07-07 | $139.11 | $141.30 | $138.90 | $139.64 | 2.1M |
| 2026-07-06 | $137.90 | $137.90 | $136.54 | $137.64 | 1.3M |
| 2026-07-02 | $135.18 | $137.89 | $133.92 | $137.85 | 1.8M |
| 2026-07-01 | $132.86 | $135.39 | $132.52 | $133.89 | 1.9M |
| 2026-06-30 | $133.76 | $133.76 | $132.31 | $132.52 | 1.3M |
| 2026-06-29 | $133.38 | $134.00 | $132.77 | $133.49 | 1.1M |
| 2026-06-26 | $131.94 | $134.06 | $131.18 | $133.89 | 2.4M |
| 2026-06-25 | $132.57 | $134.08 | $130.17 | $130.37 | 1.1M |
| 2026-06-24 | $131.87 | $133.21 | $130.69 | $132.32 | 1.9M |
| 2026-06-23 | $130.50 | $131.59 | $129.21 | $131.33 | 2.6M |
| 2026-06-22 | $129.01 | $130.39 | $128.00 | $129.50 | 2.1M |
| 2026-06-18 | $131.12 | $131.12 | $127.91 | $128.25 | 3.9M |
| 2026-06-17 | $129.92 | $131.50 | $129.03 | $129.64 | 1.5M |
| 2026-06-16 | $130.49 | $132.03 | $130.12 | $131.02 | 1.1M |
| 2026-06-15 | $129.63 | $130.58 | $129.15 | $129.82 | 1.5M |
| 2026-06-12 | $128.55 | $129.68 | $127.41 | $129.62 | 1.3M |
| 2026-06-11 | $130.05 | $130.12 | $128.29 | $128.40 | 1.9M |
| 2026-06-10 | $129.94 | $131.43 | $129.06 | $129.26 | 1.7M |
| 2026-06-09 | $128.06 | $130.24 | $127.52 | $128.97 | 2.0M |
| 2026-06-08 | $130.75 | $131.21 | $127.53 | $127.59 | 1.9M |
| 2026-06-05 | $128.43 | $132.31 | $128.43 | $132.14 | 1.5M |
| 2026-06-04 | $127.69 | $129.48 | $126.95 | $127.33 | 3.3M |
| 2026-06-03 | $126.09 | $128.54 | $125.62 | $125.94 | 2.2M |
| 2026-06-02 | $126.65 | $128.74 | $126.29 | $127.17 | 2.2M |
| 2026-06-01 | $125.59 | $127.23 | $125.59 | $126.57 | 1.9M |
| 2026-05-29 | $128.36 | $129.20 | $126.61 | $127.13 | 3.3M |
| 2026-05-28 | $130.46 | $131.61 | $128.64 | $128.97 | 1.6M |
| 2026-05-27 | $135.13 | $136.14 | $131.49 | $131.69 | 1.4M |
| 2026-05-26 | $135.94 | $136.89 | $134.71 | $135.36 | 1.5M |
| 2026-05-22 | $136.10 | $137.17 | $135.95 | $136.02 | 1.1M |
| 2026-05-21 | $135.81 | $137.09 | $134.18 | $136.02 | 1.8M |
| 2026-05-20 | $135.29 | $136.70 | $133.69 | $136.69 | 2.1M |
| 2026-05-19 | $136.12 | $136.63 | $134.50 | $135.02 | 3.5M |
| 2026-05-18 | $133.88 | $136.92 | $133.36 | $136.56 | 1.6M |
| 2026-05-15 | $134.77 | $135.52 | $133.57 | $133.92 | 1.3M |
| 2026-05-14 | $133.48 | $134.47 | $133.17 | $134.26 | 1.0M |
| 2026-05-13 | $132.37 | $134.30 | $131.44 | $132.63 | 1.4M |
| 2026-05-12 | $132.72 | $134.26 | $131.83 | $133.11 | 1.2M |
| 2026-05-11 | $132.64 | $133.03 | $131.08 | $132.11 | 1.3M |
| 2026-05-08 | $132.95 | $133.37 | $131.65 | $132.02 | 1.1M |
| 2026-05-07 | $132.94 | $134.10 | $132.08 | $132.67 | 1.9M |
| 2026-05-06 | $134.71 | $135.36 | $132.89 | $133.49 | 1.4M |
| 2026-05-05 | $133.92 | $134.88 | $133.65 | $134.15 | 1.5M |
| 2026-05-04 | $134.62 | $136.11 | $133.34 | $133.81 | 1.4M |
| 2026-05-01 | $137.58 | $138.86 | $135.79 | $135.81 | 1.7M |
| 2026-04-30 | $135.47 | $137.86 | $134.56 | $136.81 | 2.6M |
| 2026-04-29 | $138.13 | $138.99 | $135.76 | $136.64 | 1.3M |
| 2026-04-28 | $137.99 | $139.88 | $137.83 | $138.79 | 1.6M |
| 2026-04-27 | $133.80 | $137.56 | $133.80 | $136.71 | 1.7M |
| 2026-04-24 | $137.93 | $138.96 | $134.40 | $134.45 | 2.6M |
| 2026-04-23 | $138.69 | $140.11 | $138.24 | $139.61 | 1.3M |
| 2026-04-22 | $138.95 | $139.02 | $136.50 | $138.11 | 1.3M |
| 2026-04-21 | $139.30 | $139.97 | $138.26 | $139.15 | 1.4M |
| 2026-04-20 | $139.89 | $141.61 | $138.49 | $138.94 | 1.1M |
| 2026-04-17 | $138.10 | $140.94 | $137.28 | $139.84 | 1.7M |
| 2026-04-16 | $137.92 | $138.77 | $136.90 | $138.28 | 1.4M |
| 2026-04-15 | $138.56 | $139.82 | $137.60 | $138.75 | 1.1M |
| 2026-04-14 | $138.12 | $139.24 | $137.24 | $138.77 | 1.2M |
| 2026-04-13 | $136.86 | $139.21 | $136.86 | $139.07 | 1.2M |
| 2026-04-10 | $140.01 | $140.07 | $136.36 | $137.23 | 1.2M |
| 2026-04-09 | $138.21 | $141.50 | $137.73 | $140.40 | 1.2M |
| 2026-04-08 | $136.25 | $139.05 | $136.07 | $138.90 | 1.3M |
| 2026-04-07 | $136.22 | $136.80 | $135.32 | $135.76 | 1.2M |
| 2026-04-06 | $135.99 | $136.46 | $135.32 | $136.42 | 1.1M |
| 2026-04-02 | $134.67 | $136.53 | $134.33 | $136.19 | 1.0M |
| 2026-04-01 | $134.89 | $135.75 | $134.19 | $134.65 | 1.3M |
| 2026-03-31 | $135.80 | $136.05 | $133.19 | $135.23 | 1.4M |
| 2026-03-30 | $132.12 | $135.09 | $132.12 | $134.44 | 1.2M |
| 2026-03-27 | $134.97 | $135.18 | $131.99 | $132.32 | 1.3M |
| 2026-03-26 | $134.14 | $135.20 | $133.77 | $134.89 | 1.2M |
| 2026-03-25 | $136.01 | $136.74 | $134.00 | $134.10 | 1.2M |
| 2026-03-24 | $134.88 | $136.90 | $134.88 | $135.41 | 1.6M |
| 2026-03-23 | $135.03 | $136.08 | $134.31 | $135.43 | 1.6M |
| 2026-03-20 | $131.47 | $132.96 | $130.75 | $132.65 | 2.4M |
| 2026-03-19 | $132.80 | $133.41 | $130.85 | $131.36 | 1.5M |
| 2026-03-18 | $135.00 | $135.38 | $132.46 | $132.71 | 1.2M |
| 2026-03-17 | $136.33 | $136.83 | $135.27 | $135.33 | 1.1M |
| 2026-03-16 | $133.79 | $136.83 | $133.79 | $134.75 | 1.3M |
| 2026-03-13 | $136.09 | $136.12 | $132.53 | $132.93 | 3.0M |
| 2026-03-12 | $132.73 | $135.39 | $132.17 | $134.41 | 1.9M |
| 2026-03-11 | $136.59 | $136.77 | $134.78 | $134.96 | 2.2M |
| 2026-03-10 | $137.83 | $139.22 | $136.95 | $137.25 | 1.1M |
| 2026-03-09 | $138.24 | $138.37 | $136.06 | $137.95 | 1.6M |
| 2026-03-06 | $138.45 | $139.36 | $136.56 | $139.25 | 1.1M |
| 2026-03-05 | $141.25 | $142.15 | $139.56 | $139.68 | 2.1M |
| 2026-03-04 | $140.71 | $142.50 | $139.38 | $142.17 | 1.4M |
| 2026-03-03 | $140.00 | $141.54 | $138.75 | $141.08 | 1.4M |
| 2026-03-02 | $139.53 | $142.45 | $139.12 | $141.86 | 1.4M |
| 2026-02-27 | $141.64 | $141.89 | $139.13 | $140.83 | 3.9M |
| 2026-02-26 | $141.74 | $142.81 | $140.69 | $141.07 | 1.3M |
| 2026-02-25 | $140.54 | $141.23 | $139.23 | $141.06 | 1.1M |
| 2026-02-24 | $140.00 | $141.30 | $138.97 | $140.54 | 1.7M |
| 2026-02-23 | $142.45 | $143.62 | $140.36 | $140.54 | 1.7M |
| 2026-02-20 | $141.64 | $142.24 | $139.86 | $142.19 | 1.5M |
| 2026-02-19 | $141.23 | $142.37 | $139.87 | $140.31 | 1.1M |
| 2026-02-18 | $143.16 | $143.74 | $139.98 | $141.26 | 2.5M |
| 2026-02-17 | $142.87 | $143.98 | $142.29 | $143.53 | 1.3M |
| 2026-02-13 | $141.03 | $142.28 | $139.60 | $141.25 | 1.2M |
| 2026-02-12 | $143.01 | $143.80 | $141.53 | $141.89 | 1.6M |
| 2026-02-11 | $141.43 | $142.35 | $139.92 | $142.02 | 1.6M |
| 2026-02-10 | $139.27 | $142.07 | $138.93 | $141.63 | 2.0M |
| 2026-02-09 | $142.29 | $143.57 | $138.98 | $139.38 | 1.4M |
| 2026-02-06 | $143.05 | $144.50 | $141.24 | $142.56 | 1.7M |
| 2026-02-05 | $141.96 | $143.70 | $141.20 | $142.30 | 1.7M |
| 2026-02-04 | $138.93 | $141.53 | $138.79 | $140.86 | 2.3M |
| 2026-02-03 | $137.20 | $139.66 | $136.18 | $138.44 | 2.0M |
| 2026-02-02 | $136.12 | $137.17 | $135.00 | $137.17 | 2.2M |
| 2026-01-30 | $134.62 | $135.08 | $131.82 | $135.06 | 2.0M |
| 2026-01-29 | $131.50 | $132.80 | $130.80 | $132.37 | 1.5M |
| 2026-01-28 | $129.41 | $131.30 | $129.01 | $130.67 | 1.2M |
| 2026-01-27 | $130.76 | $131.05 | $129.11 | $130.31 | 1.2M |
| 2026-01-26 | $129.06 | $131.12 | $129.06 | $130.74 | 1.2M |
| 2026-01-23 | $129.37 | $130.36 | $127.62 | $128.62 | 1.8M |
| 2026-01-22 | $129.67 | $129.97 | $128.45 | $129.95 | 1.5M |
| 2026-01-21 | $129.32 | $130.64 | $127.88 | $129.56 | 1.8M |
| 2026-01-20 | $128.86 | $130.19 | $128.58 | $128.80 | 1.2M |