HIG - Hartford Insurance Group Inc.(The)
116.5
0.720 0.618%
Share volume: 1,123,622
Last Updated: 03-13-2025
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$115.78
0.72
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $116.33 | $116.33 | $118.05 | $118.05 | $116.24 | $116.24 | $116.50 | $116.50 | 1,123,622 | $1,123,622.00 |
| 03-12-2025 | $117.00 | $117.00 | $117.48 | $117.48 | $114.28 | $114.28 | $115.78 | $115.78 | 1,622,760 | $1,622,760.00 |
| 03-11-2025 | $117.23 | $117.23 | $118.19 | $118.19 | $116.24 | $116.24 | $117.19 | $117.19 | 1,699,083 | $1,699,083.00 |
| 03-10-2025 | $116.77 | $116.77 | $119.48 | $119.48 | $116.68 | $116.68 | $117.35 | $117.35 | 1,636,400 | $1,636,400.00 |
| 03-07-2025 | $116.46 | $116.46 | $118.58 | $118.58 | $116.22 | $116.22 | $117.80 | $117.80 | 2,103,973 | $2,103,973.00 |
| 03-06-2025 | $117.31 | $117.31 | $117.40 | $117.40 | $115.64 | $115.64 | $116.69 | $116.69 | 1,100,769 | $1,100,769.00 |
| 03-05-2025 | $116.84 | $116.84 | $118.31 | $118.31 | $116.27 | $116.27 | $117.72 | $117.72 | 1,596,091 | $1,596,091.00 |
| 03-04-2025 | $119.41 | $119.41 | $120.00 | $120.00 | $116.91 | $116.91 | $116.98 | $116.98 | 2,332,694 | $2,332,694.00 |
| 03-03-2025 | $118.26 | $118.26 | $120.15 | $120.15 | $118.21 | $118.21 | $119.77 | $119.77 | 2,146,362 | $2,146,362.00 |
| 02-28-2025 | $118.20 | $118.20 | $119.22 | $119.22 | $116.69 | $116.69 | $118.28 | $118.28 | 4,524,600 | $3,729,854.00 |