NYSE - Nasdaq Real Time Price USD

The Hartford Insurance Group, Inc. (HIG)

131.37
-0.30
(-0.23%)
As of 2:00:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025130.99131.90130.99131.37131.37329,912
May 19, 2025131.08132.09130.57131.67131.671,205,100
May 16, 2025129.27131.26129.08131.12131.121,569,500
May 15, 2025126.84129.65126.51129.25129.251,805,500
May 14, 2025127.94128.01125.82126.14126.141,727,500
May 13, 2025128.75129.75127.92127.93127.931,955,300
May 12, 2025128.31128.65125.22128.64128.641,588,000
May 9, 2025128.10128.45127.26127.52127.521,350,300
May 8, 2025127.65129.54127.65128.21128.211,484,400
May 7, 2025126.70128.54126.32127.78127.781,168,800
May 6, 2025124.96127.00124.76126.58126.581,404,100
May 5, 2025125.04126.52124.23125.71125.711,449,000
May 2, 2025123.03125.94122.56125.66125.661,614,600
May 1, 2025121.33123.08120.86121.84121.841,771,400
Apr 30, 2025121.94123.13120.00122.67122.671,871,700
Apr 29, 2025120.23122.66120.23122.22122.221,814,500
Apr 28, 2025118.82120.67118.81120.41120.411,581,000
Apr 25, 2025119.06120.34116.66118.76118.761,814,000
Apr 24, 2025118.19119.77117.43119.24119.241,699,400
Apr 23, 2025118.78120.21118.38119.05119.051,595,600
Apr 22, 2025116.16119.18115.68118.74118.741,059,600
Apr 21, 2025117.02117.98113.27114.22114.221,336,500
Apr 17, 2025117.10118.87116.63117.80117.801,403,400
Apr 16, 2025118.38120.14116.48117.15117.151,506,900
Apr 15, 2025118.12118.71117.06117.16117.161,128,100
Apr 14, 2025117.18118.99116.61117.67117.671,168,700
Apr 11, 2025114.79116.98112.81116.05116.051,351,200
Apr 10, 2025115.47117.41113.21114.79114.791,947,700
Apr 9, 2025108.49116.85108.23116.37116.371,930,100
Apr 8, 2025112.70115.23108.60110.10110.102,177,600
Apr 7, 2025111.14114.00107.49109.83109.832,716,700
Apr 4, 2025120.89121.15113.04113.57113.572,389,900
Apr 3, 2025123.04125.00121.98123.44123.442,192,900
Apr 2, 2025123.26125.08122.73124.86124.861,349,400
Apr 1, 2025123.94124.87122.70124.39124.391,243,300
Mar 31, 2025122.11124.64121.72123.73123.732,137,200
Mar 28, 2025123.62124.20121.96122.22122.221,324,800
Mar 27, 2025123.49123.49122.38122.98122.981,640,100
Mar 26, 2025122.04123.70122.04122.66122.661,033,700
Mar 25, 2025121.57122.62120.33121.46121.461,873,700
Mar 24, 2025120.15121.27119.70121.08121.081,570,500
Mar 21, 2025119.56120.42118.58119.25119.253,803,100
Mar 20, 2025118.98120.38118.66119.67119.671,348,400
Mar 19, 2025118.87119.93118.38119.67119.671,758,300
Mar 18, 2025120.54121.29118.80118.91118.911,820,800
Mar 17, 2025118.41121.01118.22120.46120.461,982,400
Mar 14, 2025116.82119.14115.80118.89118.891,283,400
Mar 13, 2025116.33118.05116.24116.50116.501,180,500
Mar 12, 2025117.00117.48114.28115.78115.781,622,800
Mar 11, 2025117.23118.19116.24117.19117.191,699,100
Mar 10, 2025116.77119.48116.68117.35117.351,636,300
Mar 7, 2025116.46118.58116.22117.80117.802,104,000
Mar 6, 2025117.31117.40115.64116.69116.691,100,800
Mar 5, 2025116.84118.31116.27117.72117.721,596,100
Mar 4, 2025119.41120.00116.91116.98116.982,332,700
Mar 3, 2025 0.52 Dividend
Mar 3, 2025118.26120.15118.21119.77119.772,146,400
Feb 28, 2025118.20119.22116.69118.28117.764,524,600
Feb 27, 2025116.06118.13115.45117.47116.951,362,800
Feb 26, 2025116.19116.99114.84115.58115.071,382,600
Feb 25, 2025114.70116.79114.24116.41115.902,113,200
Feb 24, 2025111.63114.14111.14113.82113.321,963,300
Feb 21, 2025112.39112.78111.22111.44110.952,403,700
Feb 20, 2025112.40112.69111.05112.37111.881,135,900
Feb 19, 2025112.57113.26111.96112.94112.441,661,700
Feb 18, 2025112.31113.07111.70112.82112.321,462,600
Feb 14, 2025112.20112.75111.86111.98111.491,848,500
Feb 13, 2025111.48112.48110.94112.28111.791,224,500
Feb 12, 2025110.84111.84110.04111.20110.711,758,500
Feb 11, 2025112.22112.43110.83111.44110.951,080,800
Feb 10, 2025113.34113.65111.89111.96111.471,573,500
Feb 7, 2025113.41113.84112.90113.52113.021,219,300
Feb 6, 2025114.42114.42112.55113.48112.981,280,400
Feb 5, 2025112.76113.65112.14113.61113.111,851,800
Feb 4, 2025112.16113.28111.53111.97111.482,190,400
Feb 3, 2025110.45112.64109.30112.30111.813,053,300
Jan 31, 2025105.98111.63105.98111.55111.064,019,200
Jan 30, 2025114.30114.65113.25114.26113.761,546,000
Jan 29, 2025112.79114.89112.79113.50113.001,299,800
Jan 28, 2025114.42114.85112.85113.42112.921,607,300
Jan 27, 2025112.29114.46112.29114.42113.921,328,900
Jan 24, 2025111.02111.66110.55111.49111.001,404,800
Jan 23, 2025111.10111.72110.21110.89110.401,667,300
Jan 22, 2025113.25113.70111.46111.56111.071,810,700
Jan 21, 2025112.28113.26111.55111.99111.502,079,100
Jan 17, 2025112.62113.41111.87111.93111.441,211,300
Jan 16, 2025111.21112.87111.21112.47111.981,268,400
Jan 15, 2025111.21111.69110.55111.23110.741,161,200
Jan 14, 2025107.53109.46107.07109.39108.911,786,800
Jan 13, 2025105.66107.63105.55107.48107.011,740,000
Jan 10, 2025107.21108.32104.93106.31105.842,819,000
Jan 8, 2025108.87109.52107.86109.42108.941,229,100
Jan 7, 2025108.66110.50108.66109.02108.541,158,400
Jan 6, 2025110.03110.80108.35108.65108.171,642,200
Jan 3, 2025110.00110.19108.58109.50109.02941,700
Jan 2, 2025110.00110.28108.64109.04108.561,332,200
Dec 31, 2024109.31110.00108.88109.40108.92661,200
Dec 30, 2024109.02109.75108.24109.27108.79847,100
Dec 27, 2024110.07111.41109.78110.11109.63856,000
Dec 26, 2024110.35111.08110.00110.98110.49574,200
Dec 24, 2024109.71110.59109.26110.57110.08397,800
Dec 23, 2024108.83109.90108.63109.72109.241,095,600
Dec 20, 2024106.65109.78106.11109.47108.995,819,000
Dec 19, 2024107.60108.77106.85107.06106.591,620,300
Dec 18, 2024108.57109.67106.98107.06106.591,889,000
Dec 17, 2024109.85110.06108.51109.05108.572,117,000
Dec 16, 2024112.00112.77110.69110.73110.241,455,100
Dec 13, 2024111.99112.37111.21112.08111.591,615,700
Dec 12, 2024113.77114.57110.68110.92110.433,065,400
Dec 11, 2024113.29113.55111.60113.03112.531,875,100
Dec 10, 2024115.56115.56111.34112.98112.482,817,900
Dec 9, 2024119.38119.74115.61116.21115.702,023,300
Dec 6, 2024120.82121.59119.09119.54119.01982,200
Dec 5, 2024121.07122.17120.76121.22120.691,087,900
Dec 4, 2024120.46120.99119.78120.60120.071,498,600
Dec 3, 2024121.95122.40120.38120.84120.311,156,200
Dec 2, 2024 0.52 Dividend
Dec 2, 2024123.47123.54121.11121.22120.691,821,400
Nov 29, 2024124.02124.71123.20123.31122.25816,400
Nov 27, 2024123.28124.90122.63123.74122.681,044,600
Nov 26, 2024121.62122.74121.06122.62121.571,034,400
Nov 25, 2024121.04122.33120.80121.52120.483,381,200
Nov 22, 2024119.49120.88119.49120.72119.681,063,900
Nov 21, 2024118.85120.06117.84119.64118.61903,900
Nov 20, 2024117.80118.66116.50118.21117.191,584,800
Nov 19, 2024116.93117.31115.80116.82115.821,664,600
Nov 18, 2024117.78118.50116.95118.13117.11875,900
Nov 15, 2024116.95118.31116.60117.95116.941,260,000
Nov 14, 2024117.28117.62116.07116.43115.431,242,300
Nov 13, 2024117.56118.35117.33117.64116.631,126,700
Nov 12, 2024117.57118.51117.38117.90116.891,414,800
Nov 11, 2024118.00118.92117.59117.70116.691,059,100
Nov 8, 2024116.01117.73115.44117.43116.421,615,100
Nov 7, 2024115.99116.19114.83115.19114.201,154,500
Nov 6, 2024117.46117.64115.43116.72115.722,309,000
Nov 5, 2024111.12111.78110.60111.63110.671,184,100
Nov 4, 2024110.30111.21110.06111.16110.201,411,400
Nov 1, 2024111.08111.43109.93110.09109.142,056,300
Oct 31, 2024112.15113.02110.40110.44109.492,486,500
Oct 30, 2024112.93113.81112.36112.72111.751,498,500
Oct 29, 2024113.36113.84112.09112.14111.182,030,400
Oct 28, 2024113.40114.08112.81113.39112.421,741,300
Oct 25, 2024113.73114.64111.28112.26111.302,956,000
Oct 24, 2024120.00120.75119.77120.46119.421,474,800
Oct 23, 2024119.61120.31119.26119.85118.821,335,000
Oct 22, 2024120.14120.81118.53120.06119.031,142,200
Oct 21, 2024122.00122.41120.77120.93119.89969,900
Oct 18, 2024122.33122.33121.02122.00120.951,299,000
Oct 17, 2024121.54123.23121.15122.33121.282,373,300
Oct 16, 2024118.81119.85118.20119.62118.591,222,500
Oct 15, 2024118.93120.36118.33118.59117.571,273,300
Oct 14, 2024117.99118.77117.11118.49117.47780,000
Oct 11, 2024117.14118.01116.69117.36116.351,224,400
Oct 10, 2024118.35118.41115.59116.31115.311,423,800
Oct 9, 2024115.45117.27115.17116.29115.291,840,600
Oct 8, 2024115.00116.46114.84115.62114.631,590,100
Oct 7, 2024117.75118.37113.53114.44113.462,299,500
Oct 4, 2024115.55118.35115.55118.09117.081,318,600
Oct 3, 2024117.60117.71116.32116.66115.661,366,600
Oct 2, 2024117.53119.06117.36117.58116.571,160,700
Oct 1, 2024117.34118.50116.90117.96116.951,123,200
Sep 30, 2024116.75117.65115.26117.61116.601,481,900
Sep 27, 2024116.33117.37115.91116.78115.781,110,400
Sep 26, 2024116.00117.34115.79116.52115.521,747,400
Sep 25, 2024116.79117.18116.32116.63115.63892,900
Sep 24, 2024116.71117.20116.18116.47115.47925,600
Sep 23, 2024116.55117.40116.35116.98115.971,510,500
Sep 20, 2024115.33116.57114.78116.32115.323,178,000
Sep 19, 2024117.52117.52115.50115.94114.941,575,600
Sep 18, 2024117.33117.84116.43116.70115.70984,800
Sep 17, 2024116.63117.52116.33117.07116.061,247,000
Sep 16, 2024116.19117.12115.89116.63115.631,292,800
Sep 13, 2024115.60115.60114.86115.36114.371,337,300
Sep 12, 2024113.94115.20113.77115.17114.18945,600
Sep 11, 2024116.24116.24113.14114.06113.081,452,800
Sep 10, 2024117.27117.68115.68116.84115.841,569,500
Sep 9, 2024115.35117.31114.92116.91115.911,802,200
Sep 6, 2024115.17116.11114.32114.49113.511,281,900
Sep 5, 2024116.69116.95113.92115.08114.091,620,600
Sep 4, 2024117.00117.46115.72116.00115.001,380,300
Sep 3, 2024 0.47 Dividend
Sep 3, 2024115.42116.83114.96116.18115.182,089,100
Aug 30, 2024116.15116.52115.20116.10114.642,096,700
Aug 29, 2024114.60116.32113.75116.15114.691,860,700
Aug 28, 2024113.48115.08113.18114.32112.881,240,200
Aug 27, 2024113.49114.10113.17113.46112.031,354,000
Aug 26, 2024112.98113.86112.50113.02111.60815,300
Aug 23, 2024112.16112.74111.61112.62111.201,081,800
Aug 22, 2024111.20111.74110.97111.66110.25731,800
Aug 21, 2024111.04111.20110.30111.12109.72867,200
Aug 20, 2024110.98111.39110.49110.87109.471,022,800
Aug 19, 2024110.46111.63110.46111.19109.791,329,400
Aug 16, 2024110.22110.59109.59110.46109.071,510,700
Aug 15, 2024110.52111.29109.39110.13108.74940,000
Aug 14, 2024108.21109.74108.05109.61108.23994,600
Aug 13, 2024107.54108.09106.32107.96106.601,118,200
Aug 12, 2024108.54109.04106.84107.09105.741,466,300
Aug 9, 2024107.51108.34106.85108.20106.841,142,300
Aug 8, 2024105.48107.85105.48107.40106.05986,000
Aug 7, 2024105.88107.22105.11105.23103.902,027,300
Aug 6, 2024105.32106.53104.67105.11103.781,618,900
Aug 5, 2024107.47107.84103.96104.86103.542,121,800
Aug 2, 2024108.86110.44106.95108.64107.271,850,200
Aug 1, 2024111.95112.00109.05109.62108.241,400,500
Jul 31, 2024111.64111.96110.48110.92109.521,868,900
Jul 30, 2024110.98112.65110.86111.78110.371,708,700
Jul 29, 2024109.50110.62109.16110.09108.701,772,800
Jul 26, 2024106.65109.68106.65109.63108.252,870,500
Jul 25, 2024102.39103.83102.16102.33101.041,382,000
Jul 24, 2024102.41102.82101.61101.94100.651,402,200
Jul 23, 2024102.22102.57101.48101.92100.631,188,100
Jul 22, 2024101.26102.61101.12102.08100.791,430,300
Jul 19, 2024104.91104.91101.02101.1199.841,805,800
Jul 18, 2024104.96106.93104.30105.06103.741,195,400
Jul 17, 2024103.41105.30103.30105.04103.721,498,900
Jul 16, 2024103.00104.11102.64102.99101.691,726,100
Jul 15, 2024101.94103.31101.62102.68101.391,050,600
Jul 12, 2024101.61102.22101.15101.75100.471,075,500
Jul 11, 202499.81101.6999.65101.34100.061,205,300
Jul 10, 2024100.03100.5299.53100.1098.842,013,600
Jul 9, 202499.15101.2499.1599.7598.491,307,300
Jul 8, 202499.21100.2699.1199.1597.901,222,800
Jul 5, 202499.3999.4798.1698.7197.47992,700
Jul 3, 202499.82100.1999.0099.6298.361,103,700
Jul 2, 202498.99100.1998.96100.0398.771,692,900
Jul 1, 2024101.47102.1399.4199.8998.631,960,400
Jun 28, 2024101.20101.89100.01100.5499.273,119,900
Jun 27, 2024102.17102.81101.52102.75101.45990,800
Jun 26, 2024102.96103.04100.95102.24100.951,039,000
Jun 25, 2024104.48105.20103.42103.54102.231,034,000
Jun 24, 2024103.01104.78102.77104.42103.101,089,900
Jun 21, 2024103.50103.50102.18102.94101.642,973,700
Jun 20, 2024103.00103.96102.48103.69102.381,274,000
Jun 18, 2024100.92102.60100.92102.51101.221,250,800
Jun 17, 202499.52101.5899.52101.2499.961,240,100
Jun 14, 202498.8499.6698.4199.4798.221,325,400
Jun 13, 202499.7699.7698.2599.7298.461,756,600
Jun 12, 202499.81100.3098.9999.4098.151,234,600
Jun 11, 2024100.33100.3699.0099.4398.181,580,600
Jun 10, 2024100.50100.9299.93100.8799.601,093,300
Jun 7, 2024100.28101.51100.03100.8599.58877,500
Jun 6, 2024100.39100.9399.3499.7698.50806,800
Jun 5, 2024100.65100.9899.58100.2098.941,203,500
Jun 4, 2024101.16101.6799.95100.5899.311,479,000
Jun 3, 2024 0.47 Dividend
Jun 3, 2024102.71102.75100.75101.61100.331,123,900
May 31, 2024101.32103.49101.15103.45101.682,559,000
May 30, 202499.48101.5699.12101.2499.511,109,200
May 29, 2024100.10100.8099.6599.7598.041,644,400
May 28, 2024101.02101.47100.26100.3398.611,560,800
May 24, 2024101.00101.60101.00101.2899.551,298,000
May 23, 2024102.10102.35100.48100.6598.931,264,800
May 22, 2024101.84102.74101.79102.38100.631,876,700
May 21, 2024102.22102.82101.95102.12100.37970,900
May 20, 2024103.35103.42101.94102.08100.341,272,500

Related Tickers

TRV The Travelers Companies, Inc.
273.99
-0.20%
 
ALL The Allstate Corporation
208.87
-0.52%
 
PGR The Progressive Corporation
286.81
-0.50%
 
WRB W. R. Berkley Corporation
73.57
-0.35%
 
CINF Cincinnati Financial Corporation
150.48
-0.31%
 
CB Chubb Limited
292.49
-0.71%
 
AIZ Assurant, Inc.
200.71
-1.34%
 
PLMR Palomar Holdings, Inc.
159.25
-1.19%
 
L Loews Corporation
89.10
-0.36%
 
ORI Old Republic International Corporation
38.35
-0.57%