The Hartford Insurance Group, Inc. HIG-PG
21.62 USD -0.27 (-1.23%)
Regular-session close
21.99 +0.37 +1.71%
After hours · Nov 13, 4:00 PM ET
21.54 Day range 21.96
21.42 52-week range 25.26
- YTD
- -13.62%
- 1 year
- -13.45%
HIG-PG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.90 | 21.96 | 21.54 | 21.62 | -0.27 | -1.23% | 46,807 |
| Nov 12, 2026 | 22.59 | 22.13 | 21.80 | 21.89 | -0.14 | -0.64% | 52,991 |
| Nov 11, 2026 | 22.02 | 22.43 | 21.86 | 22.03 | +0.01 | +0.05% | 29,961 |
| Nov 10, 2026 | 22.29 | 22.19 | 21.78 | 22.02 | -0.33 | -1.48% | 45,889 |
| Nov 9, 2026 | 22.29 | 22.74 | 22.27 | 22.35 | -0.01 | -0.04% | 17,274 |
| Nov 6, 2026 | 22.37 | 22.48 | 21.70 | 22.36 | +0.10 | +0.45% | 64,168 |
| Nov 5, 2026 | 22.01 | 22.26 | 21.73 | 22.26 | +0.01 | +0.04% | 39,921 |
| Nov 4, 2026 | 21.83 | 22.36 | 21.74 | 22.25 | +0.44 | +2.02% | 16,328 |
| Nov 3, 2026 | 21.53 | 21.97 | 21.38 | 21.81 | +0.20 | +0.93% | 87,605 |
| Nov 2, 2026 | 21.54 | 21.81 | 21.35 | 21.61 | -0.12 | -0.55% | 61,499 |
| Oct 30, 2026 | 22.02 | 22.19 | 21.72 | 21.73 | -0.39 | -1.76% | 72,361 |
| Oct 29, 2026 | 22.02 | 22.22 | 21.95 | 22.12 | +0.10 | +0.45% | 27,168 |
| Oct 28, 2026 | 22.12 | 22.12 | 21.76 | 22.02 | -0.16 | -0.72% | 65,908 |
| Oct 27, 2026 | 22.05 | 22.21 | 22.02 | 22.18 | +0.02 | +0.09% | 38,139 |
| Oct 26, 2026 | 22.13 | 22.34 | 22.00 | 22.16 | -0.03 | -0.14% | 41,967 |
| Oct 23, 2026 | 21.88 | 22.20 | 21.70 | 22.19 | +0.39 | +1.79% | 18,709 |
| Oct 22, 2026 | 21.89 | 22.25 | 21.60 | 21.80 | +0.07 | +0.32% | 26,521 |
| Oct 21, 2026 | 21.95 | 22.24 | 21.66 | 21.73 | -0.29 | -1.32% | 26,558 |
| Oct 20, 2026 | 22.02 | 22.24 | 22.01 | 22.02 | -0.07 | -0.32% | 28,696 |
| Oct 19, 2026 | 21.96 | 22.09 | 21.80 | 22.09 | +0.03 | +0.14% | 27,357 |
| Oct 16, 2026 | 21.76 | 22.20 | 21.64 | 22.06 | +0.25 | +1.15% | 78,694 |
| Oct 15, 2026 | 22.12 | 22.32 | 21.76 | 21.81 | -0.11 | -0.50% | 57,066 |
| Oct 14, 2026 | 21.80 | 22.00 | 21.28 | 21.92 | -0.08 | -0.36% | 40,214 |
| Oct 13, 2026 | 21.30 | 22.26 | 21.30 | 22.00 | +0.53 | +2.47% | 64,971 |
| Oct 12, 2026 | 21.62 | 21.75 | 21.36 | 21.47 | -0.23 | -1.06% | 24,540 |
| Oct 9, 2026 | 21.82 | 21.84 | 21.26 | 21.70 | +0.05 | +0.23% | 33,046 |
| Oct 8, 2026 | 21.35 | 21.76 | 21.26 | 21.65 | +0.23 | +1.07% | 54,102 |
| Oct 7, 2026 | 21.52 | 22.06 | 21.14 | 21.42 | -0.31 | -1.43% | 92,114 |
| Oct 6, 2026 | 21.97 | 22.28 | 21.47 | 21.73 | -0.35 | -1.59% | 96,581 |
| Oct 5, 2026 | 22.11 | 22.40 | 21.85 | 22.08 | +0.06 | +0.27% | 46,311 |
| Oct 2, 2026 | 21.93 | 22.35 | 21.93 | 22.02 | +0.12 | +0.55% | 66,945 |
| Oct 1, 2026 | 21.58 | 22.10 | 21.43 | 21.90 | +0.25 | +1.15% | 49,739 |
| Sep 30, 2026 | 21.88 | 21.88 | 21.46 | 21.65 | -0.26 | -1.19% | 96,783 |
| Sep 29, 2026 | 22.12 | 22.12 | 21.69 | 21.91 | -0.25 | -1.13% | 35,067 |
| Sep 28, 2026 | 22.63 | 22.63 | 22.16 | 22.16 | -0.44 | -1.95% | 35,009 |
| Sep 25, 2026 | 22.73 | 22.90 | 22.48 | 22.60 | +0.05 | +0.22% | 15,841 |
| Sep 24, 2026 | 22.50 | 23.00 | 22.48 | 22.55 | -0.08 | -0.35% | 31,960 |
| Sep 23, 2026 | 22.96 | 22.96 | 22.54 | 22.63 | -0.30 | -1.31% | 35,304 |
| Sep 22, 2026 | 23.09 | 23.30 | 22.86 | 22.93 | -0.12 | -0.52% | 27,250 |
| Sep 21, 2026 | 23.15 | 23.33 | 23.02 | 23.05 | -0.03 | -0.13% | 19,227 |
| Sep 18, 2026 | 23.29 | 23.34 | 23.01 | 23.08 | -0.21 | -0.90% | 17,073 |
| Sep 17, 2026 | 23.20 | 23.35 | 23.06 | 23.29 | +0.28 | +1.22% | 28,706 |
| Sep 16, 2026 | 23.10 | 23.40 | 23.01 | 23.01 | -0.09 | -0.39% | 26,979 |
| Sep 15, 2026 | 23.35 | 23.35 | 22.94 | 23.10 | -0.14 | -0.60% | 53,362 |
| Sep 14, 2026 | 23.21 | 23.28 | 23.11 | 23.24 | -0.07 | -0.30% | 36,227 |
| Sep 11, 2026 | 23.37 | 23.71 | 23.23 | 23.31 | +0.08 | +0.34% | 18,502 |
| Sep 10, 2026 | 23.48 | 23.69 | 23.10 | 23.23 | -0.33 | -1.40% | 25,021 |
| Sep 9, 2026 | 24.00 | 24.00 | 23.52 | 23.56 | -0.36 | -1.51% | 15,457 |
| Sep 8, 2026 | 23.94 | 24.07 | 23.82 | 23.92 | +0.05 | +0.21% | 10,361 |
| Sep 4, 2026 | 23.83 | 24.04 | 23.81 | 23.87 | +0.05 | +0.21% | 12,183 |
| Sep 3, 2026 | 23.85 | 24.30 | 23.80 | 23.82 | -0.03 | -0.13% | 35,171 |
| Sep 2, 2026 | 24.07 | 24.19 | 23.76 | 23.85 | -0.15 | -0.62% | 39,801 |
| Sep 1, 2026 | 24.38 | 24.38 | 24.00 | 24.00 | -0.43 | -1.76% | 22,343 |
| Aug 31, 2026 | 24.53 | 24.70 | 24.15 | 24.43 | -0.10 | -0.41% | 32,200 |
| Aug 28, 2026 | 24.75 | 24.75 | 24.47 | 24.53 | -0.16 | -0.65% | 10,190 |
| Aug 27, 2026 | 24.64 | 24.75 | 24.64 | 24.69 | -0.01 | -0.04% | 11,922 |
| Aug 26, 2026 | 24.60 | 24.72 | 24.60 | 24.70 | +0.10 | +0.41% | 11,558 |
| Aug 25, 2026 | 24.59 | 24.64 | 24.51 | 24.60 | +0.10 | +0.41% | 28,800 |
| Aug 24, 2026 | 24.40 | 24.53 | 24.40 | 24.50 | +0.02 | +0.08% | 20,128 |
| Aug 21, 2026 | 24.40 | 24.50 | 24.36 | 24.48 | +0.04 | +0.16% | 12,701 |
| Aug 20, 2026 | 24.45 | 24.56 | 24.36 | 24.44 | -0.11 | -0.45% | 20,957 |
| Aug 19, 2026 | 24.48 | 24.59 | 24.45 | 24.55 | +0.13 | +0.53% | 22,801 |
| Aug 18, 2026 | 24.48 | 24.50 | 24.36 | 24.42 | -0.05 | -0.20% | 27,008 |
| Aug 17, 2026 | 24.56 | 24.59 | 24.44 | 24.47 | -0.02 | -0.08% | 27,143 |
| Aug 14, 2026 | 24.55 | 24.55 | 24.48 | 24.49 | -0.06 | -0.24% | 14,412 |
65 days, newest first. Daily bars as drawn on the HIG-PG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.