The Hartford Financial Services Group, Inc. - HIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	128.34	129.41	129.41	129.63	128.34	1.07M
November 06, 2025	128.42	127.94	127.94	129.45	127.89	1.01M
November 05, 2025	128.72	128.23	128.23	129.99	128.01	1.48M
November 04, 2025	124.69	127.94	127.94	128.04	124.35	1.76M
November 03, 2025	123.68	124.27	124.27	124.37	122.7	1.37M
October 31, 2025	122.33	124.18	124.18	125	122.33	1.73M
October 30, 2025	122.72	123.46	123.46	124.08	122.71	1.32M
October 29, 2025	121.4	122.36	122.36	122.93	120.68	2.15M
October 28, 2025	121.39	122.69	122.69	123.55	120.33	2.55M
October 27, 2025	125.45	124.97	124.97	125.63	123.96	1.71M
October 24, 2025	125.72	125.11	125.11	125.72	124.39	1.46M
October 23, 2025	125.93	125.25	125.25	125.93	124.32	1.39M
October 22, 2025	125.79	124.88	124.88	126.04	124.67	1.56M
October 21, 2025	123.74	125.1	125.1	125.21	123.14	1.84M
October 20, 2025	125	123.85	123.85	125.29	123.39	1.48M
October 17, 2025	124.01	124.46	124.46	125.31	123.48	1.84M
October 16, 2025	125.1	123.99	123.99	125.29	123.58	2.19M
October 15, 2025	130.41	128.66	128.66	130.77	127.64	1.74M
October 14, 2025	129.05	131.18	131.18	131.4	128.87	1.34M
October 13, 2025	128.67	128.74	128.74	129.72	127.93	1.01M
October 10, 2025	131.04	129.02	129.02	131.57	128.82	1.49M
October 09, 2025	133.16	130.13	130.13	133.76	129.71	1.59M
October 08, 2025	134.63	133.01	133.01	135	132.87	1.07M
October 07, 2025	132.66	133.81	133.81	133.96	132.11	1.32M
October 06, 2025	133.34	132.54	132.54	134.26	132.09	1.45M
October 03, 2025	132.69	133.46	133.46	134.22	132.62	1.05M
October 02, 2025	132.19	132.94	132.94	133.18	131.36	1.01M
October 01, 2025	132.61	132.9	132.9	134.4	132.45	1.3M
September 30, 2025	132.57	133.39	133.39	133.68	132.13	969,524
September 29, 2025	133.13	132.25	132.25	133.13	131.74	1M
September 26, 2025	132.66	133.11	133.11	134.12	132.24	925,900
September 25, 2025	132.28	131.57	131.57	133.86	131.07	1.74M
September 24, 2025	131.3	131.85	131.85	132.5	131.3	1.54M
September 23, 2025	130.28	131.81	131.81	132.46	130	1.46M
September 22, 2025	130.58	130.71	130.71	131.24	129.95	1.17M
September 19, 2025	131.88	130.95	130.95	131.88	129.79	3.39M
September 18, 2025	129.98	131.41	131.41	132.06	129.98	1.4M
September 17, 2025	129.88	130.65	130.65	131.28	129.88	1.17M
September 16, 2025	131.65	129.65	129.65	132.1	129.57	2.31M
September 15, 2025	132.59	131.46	131.46	133.32	131.44	1.28M
September 12, 2025	132.62	132.52	132.52	133.43	132.12	1.13M
September 11, 2025	131.56	133.22	133.22	133.4	131.28	1.53M
September 10, 2025	130.19	131.24	131.24	131.32	129.48	1.22M
September 09, 2025	130.14	130.84	130.84	131.71	130.03	1.6M
September 08, 2025	131.07	130.64	130.64	131.51	129.67	1.27M
September 05, 2025	134.81	131.67	131.67	135.01	130.75	1.45M
September 04, 2025	134.05	134.7	134.7	135.17	133.69	1.76M
September 03, 2025	131.67	133.15	133.15	133.3	131.39	1.22M
September 02, 2025	131.9	131.91	131.91	132.4	130.81	1.28M
August 29, 2025	132.58	132.31	132.31	133.24	131.93	1.14M
August 28, 2025	132.84	132.22	132.22	132.84	131.88	1.01M
August 27, 2025	132.74	133.07	133.07	133.83	132.74	1.15M
August 26, 2025	132.16	132.83	132.83	133.09	132.12	1.7M
August 25, 2025	133.55	132.63	132.63	133.95	132.63	1.02M
August 22, 2025	134.04	134.02	134.02	134.94	133.52	1.45M
August 21, 2025	133.6	133.2	133.2	134.01	133.08	1.08M
August 20, 2025	132.12	133.97	133.97	134.12	132.01	1.65M
August 19, 2025	129.54	131.81	131.81	131.84	129.35	1.09M
August 18, 2025	130	129.76	129.76	130.09	129.31	946,089
August 15, 2025	131.95	130.56	130.56	131.98	130.39	2.7M

The Hartford Financial Services Group, Inc. (HIG) NYSE