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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	132.5	131.86	131.86	133.7	131.6	1.56M
December 03, 2025	135.13	133.04	133.04	135.67	132.67	1.77M
December 02, 2025	135.22	135.1	135.1	135.68	134.29	1.84M
December 01, 2025	136.31	135.5	135.5	137.13	135.15	1.71M
November 28, 2025	137.93	137.03	137.03	138.29	137.03	630,100
November 26, 2025	137.9	137.39	137.39	138.56	137.39	1.06M
November 25, 2025	137.41	137.57	137.57	138.64	137.04	1.28M
November 24, 2025	137.04	136.64	136.64	137.49	135.13	3.12M
November 21, 2025	135.5	136.45	136.45	137.43	134.64	1.5M
November 20, 2025	133.96	134.77	134.77	135.24	133.26	1.82M
November 19, 2025	133.16	132.18	132.18	133.48	131.4	1.37M
November 18, 2025	131.55	133.12	133.12	133.59	131.08	928,782
November 17, 2025	134.57	132.06	132.06	134.78	131.77	1.47M
November 14, 2025	134.43	133.85	133.85	135.27	133.43	1.23M
November 13, 2025	132.92	133.68	133.68	134.24	132.68	1.38M
November 12, 2025	130.92	132.67	132.67	133.53	130.92	1.14M
November 11, 2025	131.14	131.17	131.17	131.98	130.66	833,700
November 10, 2025	128.56	130.86	130.86	131.22	128.56	1.28M
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

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