Get the Stockscreener App
129.84
0.31%
-0.41
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Hartford Insurance Group Inc The Stock (HIG) Price History
The historical daily chart and data for Hartford Insurance Group Inc The stock (HIG), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $129.84.
- Hartford Insurance Group Inc The all-time high stock price is $132.09, occurred on May 19, 2025.
- The lowest Hartford Insurance Group Inc The stock price recorded was $19.16 on March 18, 2020. Since then, Hartford Insurance Group Inc The's stock price has risen over 577.84% to $129.84 now.
- The 52-week high stock price for HIG is $132.09, representing a 1.73% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for HIG is $98.16, indicating a -24.40% decrease from the current share price, occurred on July 05, 2024.
- The closing price of Hartford Insurance Group Inc The (HIG) stock in the beginning of 2024 was $69.53. The stock closed the year at $75.83, a gain of over 9.06% for the year.
The table below shows more information about HIG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $130.8 | $129.5 | $1.30 | 4,802,598.0 | -0.31% |
| May 29, 2025 | $130.3 | $129.1 | $1.28 | 1,288,041.0 | +0.80% |
| May 28, 2025 | $131.2 | $129.1 | $2.19 | 1,869,051.0 | -1.34% |
| May 27, 2025 | $131.1 | $128.8 | $2.24 | 1,787,899.0 | +1.60% |
| May 23, 2025 | $129.3 | $127.9 | $1.46 | 1,472,251.0 | -0.10% |
| May 22, 2025 | $130.1 | $128.1 | $1.99 | 1,288,374.0 | -0.44% |
| May 21, 2025 | $131.6 | $129.4 | $2.16 | 1,680,922.0 | -1.21% |
| May 20, 2025 | $131.9 | $130.9 | $1.02 | 1,019,074.0 | -0.35% |
| May 19, 2025 | $132.1 | $130.6 | $1.51 | 1,204,756.0 | +0.42% |
| May 16, 2025 | $131.3 | $129.1 | $2.18 | 1,569,392.0 | +1.45% |
| May 15, 2025 | $129.7 | $126.5 | $3.14 | 1,805,453.0 | +2.47% |
| May 14, 2025 | $128.0 | $125.8 | $2.19 | 1,727,411.0 | -1.40% |
| May 13, 2025 | $129.8 | $127.9 | $1.83 | 1,955,150.0 | -0.55% |
| May 12, 2025 | $128.7 | $125.2 | $3.43 | 1,587,812.0 | +0.88% |
| May 09, 2025 | $128.5 | $127.3 | $1.19 | 1,350,089.0 | -0.54% |
| May 08, 2025 | $129.5 | $127.7 | $1.89 | 1,483,922.0 | +0.34% |
| May 07, 2025 | $128.5 | $126.3 | $2.22 | 1,168,656.0 | +0.95% |
| May 06, 2025 | $127.0 | $124.8 | $2.24 | 1,403,156.0 | +0.69% |
| May 05, 2025 | $126.5 | $124.2 | $2.29 | 1,448,624.0 | +0.04% |
| May 02, 2025 | $125.9 | $122.6 | $3.38 | 1,614,361.0 | +3.14% |
Hartford Insurance Group Inc The Stock (HIG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hartford Insurance Group Inc The stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hartford Insurance Group Inc The stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hartford Insurance Group Inc The Stock (HIG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $132.1 | $120.9 | $11.23 | 40,100,866.0 | +5.84% |
| Apr, 2025 | $125.1 | $107.5 | $17.59 | 35,241,870.0 | -0.86% |
| Mar, 2025 | $124.6 | $114.3 | $10.36 | 32,583,333.0 | +4.61% |
| Feb, 2025 | $119.2 | $109.3 | $9.92 | 31,282,240.0 | +6.03% |
| Jan, 2025 | $114.9 | $104.9 | $9.96 | 31,025,978.0 | +1.97% |
Hartford Insurance Group Inc The Stock (HIG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $123.5 | $106.1 | $17.43 | 30,454,258.0 | -11.39% |
| Nov, 2024 | $124.9 | $109.9 | $14.97 | 25,616,824.0 | +11.65% |
| Oct, 2024 | $123.2 | $110.4 | $12.83 | 34,019,275.0 | -6.10% |
| Sep, 2024 | $117.8 | $113.1 | $4.70 | 27,011,520.0 | +1.30% |
| Aug, 2024 | $116.5 | $104.0 | $12.56 | 27,888,988.0 | +4.67% |
| Jul, 2024 | $112.7 | $98.16 | $14.49 | 32,107,094.0 | +10.32% |
| Jun, 2024 | $105.2 | $98.25 | $6.95 | 24,793,337.0 | -2.81% |
| May, 2024 | $103.6 | $96.31 | $7.26 | 31,008,761.0 | +6.77% |
| Apr, 2024 | $103.6 | $94.47 | $9.17 | 37,624,832.0 | -5.98% |
| Mar, 2024 | $103.3 | $94.32 | $8.95 | 38,537,754.0 | +7.52% |
| Feb, 2024 | $96.64 | $85.34 | $11.30 | 38,620,269.0 | +10.21% |
| Jan, 2024 | $88.39 | $80.63 | $7.77 | 34,094,922.0 | +8.19% |
Hartford Insurance Group Inc The Stock (HIG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.07 | $77.59 | $3.48 | 32,154,401.0 | +2.84% |
| Nov, 2023 | $78.67 | $72.87 | $5.80 | 29,661,136.0 | +6.41% |
| Oct, 2023 | $73.71 | $68.82 | $4.89 | 42,725,412.0 | +3.58% |
| Sep, 2023 | $74.67 | $70.70 | $3.97 | 24,676,319.0 | -1.27% |
| Aug, 2023 | $74.20 | $70.86 | $3.34 | 26,515,794.0 | -0.08% |
| Jul, 2023 | $76.83 | $70.26 | $6.57 | 29,712,838.0 | -0.19% |
| Jun, 2023 | $72.49 | $68.33 | $4.16 | 33,216,941.0 | +5.11% |
| May, 2023 | $72.00 | $67.05 | $4.95 | 37,989,877.0 | -3.48% |
| Apr, 2023 | $71.39 | $67.02 | $4.37 | 31,704,658.0 | +1.87% |
| Mar, 2023 | $78.53 | $64.25 | $14.28 | 73,605,811.0 | -10.97% |
| Feb, 2023 | $78.82 | $72.40 | $6.42 | 35,977,539.0 | +0.86% |
| Jan, 2023 | $79.44 | $73.44 | $6.00 | 31,271,314.0 | +2.35% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):