NYSE - Delayed Quote
USD
The Hartford Insurance Group, Inc. (HIG)
138.37
-1.63
(-1.16%)
At close: September 4 at 4:00:02 PM EDT
139.68
+1.31
(+0.95%)
After hours: September 4 at 7:49:24 PM EDT
Trade HIG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
138.93
139.65
138.04
138.37
138.37
1,607,100
Sep 3, 2026
138.21
140.41
138.21
140.00
140.00
1,130,100
Sep 2, 2026
137.82
138.54
136.91
137.21
137.21
1,138,700
Sep 1, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
137.81
138.69
136.28
137.13
137.13
981,500
Aug 31, 2026
138.48
138.75
137.33
137.38
136.78
2,040,000
Aug 28, 2026
138.23
138.88
137.71
138.55
137.94
875,300
Aug 27, 2026
138.63
138.97
136.49
137.80
137.20
1,256,000
Aug 26, 2026
138.57
140.31
138.02
139.86
139.25
1,207,000
Aug 25, 2026
138.77
139.52
137.61
138.22
137.62
1,084,500
Aug 24, 2026
137.38
139.51
137.38
138.98
138.37
991,400
Aug 21, 2026
137.36
138.43
136.00
136.10
135.51
2,793,800
Aug 20, 2026
137.05
138.03
136.39
137.12
136.52
905,100
Aug 19, 2026
139.26
140.00
137.50
137.53
136.93
1,789,800
Aug 18, 2026
139.37
139.39
137.79
138.96
138.35
1,403,100
Aug 17, 2026
137.64
139.18
136.62
136.71
136.11
960,700
Aug 14, 2026
137.57
138.53
136.71
138.02
137.42
895,300
Aug 13, 2026
137.94
139.07
136.62
137.81
137.21
1,174,000
Aug 12, 2026
137.61
139.58
137.26
137.44
136.84
1,170,600
Aug 11, 2026
140.69
141.36
139.03
139.08
138.47
1,008,500
Aug 10, 2026
142.33
143.61
140.36
141.15
140.53
1,516,000
Aug 7, 2026
143.88
144.42
142.16
143.28
142.65
1,474,000
Aug 6, 2026
144.50
145.04
142.87
144.51
143.88
1,199,600
Aug 5, 2026
141.99
143.78
141.99
143.60
142.97
1,440,700
Aug 4, 2026
140.99
142.40
140.28
142.05
141.43
2,226,200
Aug 3, 2026
142.19
143.98
141.16
142.90
142.28
2,245,000
Jul 31, 2026
142.37
143.55
141.83
141.91
141.29
1,131,700
Jul 30, 2026
145.00
146.07
141.10
143.05
142.43
1,505,000
Jul 29, 2026
142.97
145.81
142.51
145.68
145.04
1,775,600
Jul 28, 2026
142.00
143.72
140.91
143.42
142.79
1,934,900
Jul 27, 2026
140.80
141.92
139.69
140.14
139.53
2,573,600
Jul 24, 2026
136.93
141.57
134.16
140.53
139.92
2,580,500
Jul 23, 2026
140.84
143.00
139.82
142.18
141.56
1,679,700
Jul 22, 2026
139.00
141.97
139.00
140.84
140.22
1,547,400
Jul 21, 2026
140.17
142.15
139.33
141.98
141.36
1,959,000
Jul 20, 2026
140.30
141.30
139.89
140.50
139.89
1,761,500
Jul 17, 2026
137.54
141.99
137.54
140.26
139.65
1,896,300
Jul 16, 2026
134.74
137.15
134.20
136.65
136.05
1,407,600
Jul 15, 2026
134.95
135.96
131.84
134.50
133.91
1,558,800
Jul 14, 2026
139.20
140.88
138.05
138.15
137.55
1,195,100
Jul 13, 2026
139.85
140.88
138.77
140.78
140.17
1,418,500
Jul 10, 2026
138.47
138.92
137.24
138.78
138.17
1,052,400
Jul 9, 2026
139.85
139.96
138.18
138.52
137.92
1,283,000
Jul 8, 2026
139.14
139.75
138.15
138.74
138.13
1,966,300
Jul 7, 2026
139.11
141.30
138.90
139.64
139.03
2,052,500
Jul 6, 2026
137.90
137.90
136.54
137.64
137.04
1,298,200
Jul 2, 2026
135.18
137.89
133.92
137.85
137.25
1,787,300
Jul 1, 2026
132.86
135.39
132.52
133.89
133.31
1,949,000
Jun 30, 2026
133.76
133.76
132.31
132.52
131.94
1,306,100
Jun 29, 2026
133.38
134.00
132.77
133.49
132.91
1,075,500
Jun 26, 2026
131.94
134.06
131.18
133.89
133.31
2,381,100
Jun 25, 2026
132.57
134.08
130.17
130.37
129.80
1,148,600
Jun 24, 2026
131.87
133.21
130.69
132.32
131.74
1,942,600
Jun 23, 2026
130.50
131.59
129.21
131.33
130.76
2,561,900
Jun 22, 2026
129.01
130.39
128.00
129.50
128.93
2,061,100
Jun 18, 2026
131.12
131.12
127.91
128.25
127.69
3,929,200
Jun 17, 2026
129.92
131.50
129.03
129.64
129.07
1,528,500
Jun 16, 2026
130.49
132.03
130.12
131.02
130.45
1,081,700
Jun 15, 2026
129.63
130.58
129.15
129.82
129.25
1,512,500
Jun 12, 2026
128.55
129.68
127.41
129.62
129.05
1,325,600
Jun 11, 2026
130.05
130.12
128.29
128.40
127.84
1,938,400
Jun 10, 2026
129.94
131.43
129.06
129.26
128.70
1,689,600
Jun 9, 2026
128.06
130.24
127.52
128.97
128.41
1,964,900
Jun 8, 2026
130.75
131.21
127.53
127.59
127.03
1,872,600
Jun 5, 2026
128.43
132.31
128.43
132.14
131.56
1,544,600
Jun 4, 2026
127.69
129.48
126.95
127.33
126.77
3,303,800
Jun 3, 2026
126.09
128.54
125.62
125.94
125.39
2,169,900
Jun 2, 2026
126.65
128.74
126.29
127.17
126.61
2,183,600
Jun 1, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
125.59
127.23
125.59
126.57
126.02
1,880,200
May 29, 2026
128.36
129.20
126.61
127.13
125.98
3,261,800
May 28, 2026
130.46
131.61
128.64
128.97
127.80
1,603,300
May 27, 2026
135.13
136.14
131.49
131.69
130.50
1,385,600
May 26, 2026
135.94
136.89
134.71
135.36
134.13
1,533,600
May 22, 2026
136.10
137.17
135.95
136.02
134.79
1,067,100
May 21, 2026
135.81
137.09
134.18
136.02
134.79
1,828,700
May 20, 2026
135.29
136.70
133.69
136.69
135.45
2,138,500
May 19, 2026
136.12
136.63
134.50
135.02
133.80
3,544,200
May 18, 2026
133.88
136.92
133.36
136.56
135.32
1,638,100
May 15, 2026
134.77
135.52
133.57
133.92
132.71
1,291,100
May 14, 2026
133.48
134.47
133.17
134.26
133.04
1,048,800
May 13, 2026
132.37
134.30
131.44
132.63
131.43
1,382,700
May 12, 2026
132.72
134.26
131.83
133.11
131.90
1,231,500
May 11, 2026
132.64
133.03
131.08
132.11
130.91
1,334,600
May 8, 2026
132.95
133.37
131.65
132.02
130.82
1,086,500
May 7, 2026
132.94
134.10
132.08
132.67
131.47
1,877,300
May 6, 2026
134.71
135.36
132.89
133.49
132.28
1,408,200
May 5, 2026
133.92
134.88
133.65
134.15
132.93
1,525,600
May 4, 2026
134.62
136.11
133.34
133.81
132.60
1,391,000
May 1, 2026
137.58
138.86
135.79
135.81
134.58
1,664,200
Apr 30, 2026
135.47
137.86
134.56
136.81
135.57
2,581,900
Apr 29, 2026
138.13
138.99
135.76
136.64
135.40
1,322,700
Apr 28, 2026
137.99
139.88
137.83
138.79
137.53
1,558,900
Apr 27, 2026
133.80
137.56
133.80
136.71
135.47
1,715,000
Apr 24, 2026
137.93
138.96
134.40
134.45
133.23
2,566,700
Apr 23, 2026
138.69
140.11
138.24
139.61
138.34
1,310,000
Apr 22, 2026
138.95
139.02
136.50
138.11
136.86
1,270,300
Apr 21, 2026
139.30
139.97
138.26
139.15
137.89
1,354,900
Apr 20, 2026
139.89
141.61
138.49
138.94
137.68
1,105,500
Apr 17, 2026
138.10
140.94
137.28
139.84
138.57
1,661,800
Apr 16, 2026
137.92
138.77
136.90
138.28
137.03
1,429,700
Apr 15, 2026
138.56
139.82
137.60
138.75
137.49
1,055,000
Apr 14, 2026
138.12
139.24
137.24
138.77
137.51
1,231,900
Apr 13, 2026
136.86
139.21
136.86
139.07
137.81
1,166,400
Apr 10, 2026
140.01
140.07
136.36
137.23
135.99
1,236,600
Apr 9, 2026
138.21
141.50
137.73
140.40
139.13
1,235,300
Apr 8, 2026
136.25
139.05
136.07
138.90
137.64
1,262,700
Apr 7, 2026
136.22
136.80
135.32
135.76
134.53
1,240,400
Apr 6, 2026
135.99
136.46
135.32
136.42
135.18
1,141,400
Apr 2, 2026
134.67
136.53
134.33
136.19
134.96
1,023,200
Apr 1, 2026
134.89
135.75
134.19
134.65
133.43
1,290,600
Mar 31, 2026
135.80
136.05
133.19
135.23
134.00
1,424,700
Mar 30, 2026
132.12
135.09
132.12
134.44
133.22
1,185,800
Mar 27, 2026
134.97
135.18
131.99
132.32
131.12
1,259,500
Mar 26, 2026
134.14
135.20
133.77
134.89
133.67
1,172,800
Mar 25, 2026
136.01
136.74
134.00
134.10
132.88
1,187,100
Mar 24, 2026
134.88
136.90
134.88
135.41
134.18
1,617,300
Mar 23, 2026
135.03
136.08
134.31
135.43
134.20
1,596,000
Mar 20, 2026
131.47
132.96
130.75
132.65
131.45
2,414,200
Mar 19, 2026
132.80
133.41
130.85
131.36
130.17
1,487,700
Mar 18, 2026
135.00
135.38
132.46
132.71
131.51
1,166,800
Mar 17, 2026
136.33
136.83
135.27
135.33
134.10
1,058,800
Mar 16, 2026
133.79
136.83
133.79
134.75
133.53
1,284,500
Mar 13, 2026
136.09
136.12
132.53
132.93
131.72
3,002,200
Mar 12, 2026
132.73
135.39
132.17
134.41
133.19
1,864,800
Mar 11, 2026
136.59
136.77
134.78
134.96
133.74
2,229,000
Mar 10, 2026
137.83
139.22
136.95
137.25
136.01
1,123,600
Mar 9, 2026
138.24
138.37
136.06
137.95
136.70
1,618,600
Mar 6, 2026
138.45
139.36
136.56
139.25
137.99
1,124,900
Mar 5, 2026
141.25
142.15
139.56
139.68
138.41
2,051,000
Mar 4, 2026
140.71
142.50
139.38
142.17
140.88
1,386,000
Mar 3, 2026
140.00
141.54
138.75
141.08
139.80
1,424,800
Mar 2, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
139.53
142.45
139.12
141.86
140.57
1,420,100
Feb 27, 2026
141.64
141.89
139.13
140.83
138.96
3,944,600
Feb 26, 2026
141.74
142.81
140.69
141.07
139.20
1,285,900
Feb 25, 2026
140.54
141.23
139.23
141.06
139.19
1,103,000
Feb 24, 2026
140.00
141.30
138.97
140.54
138.67
1,743,100
Feb 23, 2026
142.45
143.62
140.36
140.54
138.67
1,693,900
Feb 20, 2026
141.64
142.24
139.86
142.19
140.30
1,522,800
Feb 19, 2026
141.23
142.37
139.87
140.31
138.45
1,147,700
Feb 18, 2026
143.16
143.74
139.98
141.26
139.38
2,456,000
Feb 17, 2026
142.87
143.98
142.29
143.53
141.62
1,281,500
Feb 13, 2026
141.03
142.28
139.60
141.25
139.37
1,247,600
Feb 12, 2026
143.01
143.80
141.53
141.89
140.00
1,585,400
Feb 11, 2026
141.43
142.35
139.92
142.02
140.13
1,558,900
Feb 10, 2026
139.27
142.07
138.93
141.63
139.75
2,034,400
Feb 9, 2026
142.29
143.57
138.98
139.38
137.53
1,377,000
Feb 6, 2026
143.05
144.50
141.24
142.56
140.67
1,664,700
Feb 5, 2026
141.96
143.70
141.20
142.30
140.41
1,747,000
Feb 4, 2026
138.93
141.53
138.79
140.86
138.99
2,263,900
Feb 3, 2026
137.20
139.66
136.18
138.44
136.60
1,990,700
Feb 2, 2026
136.12
137.17
135.00
137.17
135.35
2,162,000
Jan 30, 2026
134.62
135.08
131.82
135.06
133.27
2,032,100
Jan 29, 2026
131.50
132.80
130.80
132.37
130.61
1,511,300
Jan 28, 2026
129.41
131.30
129.01
130.67
128.93
1,158,500
Jan 27, 2026
130.76
131.05
129.11
130.31
128.58
1,171,100
Jan 26, 2026
129.06
131.12
129.06
130.74
129.00
1,153,900
Jan 23, 2026
129.37
130.36
127.62
128.62
126.91
1,843,300
Jan 22, 2026
129.67
129.97
128.45
129.95
128.22
1,532,800
Jan 21, 2026
129.32
130.64
127.88
129.56
127.84
1,842,500
Jan 20, 2026
128.86
130.19
128.58
128.80
127.09
1,248,200
Jan 16, 2026
130.28
130.77
129.04
129.59
127.87
1,589,700
Jan 15, 2026
131.87
132.74
130.42
130.82
129.08
1,418,700
Jan 14, 2026
132.17
133.10
131.44
131.93
130.18
1,469,300
Jan 13, 2026
135.04
135.71
131.26
131.85
130.10
1,869,400
Jan 12, 2026
135.94
136.51
134.83
135.24
133.44
1,186,600
Jan 9, 2026
137.74
138.62
136.19
136.26
134.45
1,125,500
Jan 8, 2026
136.34
138.18
135.99
137.91
136.08
1,647,800
Jan 7, 2026
136.67
137.07
135.39
135.90
134.09
1,281,200
Jan 6, 2026
137.15
137.67
134.72
136.93
135.11
1,612,200
Jan 5, 2026
136.21
138.61
136.16
137.75
135.92
1,554,100
Jan 2, 2026
137.18
137.30
135.89
137.11
135.29
1,388,000
Dec 31, 2025
138.81
138.81
137.78
137.80
135.97
719,800
Dec 30, 2025
138.82
139.12
138.39
138.84
137.00
484,800
Dec 29, 2025
138.95
139.19
138.27
138.81
136.97
877,100
Dec 26, 2025
139.50
140.01
138.52
138.67
136.83
511,000
Dec 24, 2025
138.94
140.43
138.31
139.72
137.86
674,900
Dec 23, 2025
139.89
140.50
138.49
139.08
137.23
1,123,600
Dec 22, 2025
138.20
140.38
138.20
139.55
137.70
981,100
Dec 19, 2025
138.51
139.29
138.21
139.01
137.16
4,073,000
Dec 18, 2025
137.62
139.33
137.33
138.93
137.08
1,598,800
Dec 17, 2025
137.80
138.86
137.17
138.36
136.52
1,888,200
Dec 16, 2025
139.29
139.92
137.12
137.77
135.94
1,828,100
Dec 15, 2025
135.83
138.70
135.44
138.67
136.83
2,287,200
Dec 12, 2025
135.79
136.14
134.93
135.30
133.50
1,495,400
Dec 11, 2025
130.93
136.07
130.42
135.29
133.49
2,292,400
Dec 10, 2025
130.18
130.87
129.74
130.24
128.51
1,976,200
Dec 9, 2025
130.21
131.36
129.91
130.04
128.31
1,029,700
Dec 8, 2025
129.72
130.34
128.30
129.73
128.01
1,415,900
Dec 5, 2025
131.50
131.60
129.07
129.43
127.71
2,138,500
Dec 4, 2025
132.50
133.70
131.61
131.86
130.11
1,566,500
Dec 3, 2025
135.13
135.67
132.67
133.04
131.27
1,765,400
Dec 2, 2025
135.22
135.68
134.29
135.10
133.30
1,837,700
Dec 1, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
136.31
137.13
135.15
135.50
133.70
1,706,000
Nov 28, 2025
137.93
138.29
137.03
137.03
134.62
630,100
Nov 26, 2025
137.90
138.56
137.39
137.39
134.97
1,056,000
Nov 25, 2025
137.41
138.64
137.04
137.57
135.15
1,284,800
Nov 24, 2025
137.04
137.49
135.13
136.64
134.23
3,168,600
Nov 21, 2025
135.50
137.43
134.64
136.45
134.05
1,502,900
Nov 20, 2025
133.96
135.24
133.27
134.77
132.40
1,822,800
Nov 19, 2025
133.16
133.48
131.40
132.18
129.85
1,367,700
Nov 18, 2025
131.55
133.59
131.08
133.12
130.78
928,600
Nov 17, 2025
134.57
134.78
131.77
132.06
129.73
1,466,300
Nov 14, 2025
134.43
135.27
133.43
133.85
131.49
1,228,100
Nov 13, 2025
132.92
134.24
132.68
133.68
131.33
1,379,500
Nov 12, 2025
130.92
133.53
130.92
132.67
130.33
1,140,700
Nov 11, 2025
131.14
131.98
130.66
131.17
128.86
833,700
Nov 10, 2025
128.56
131.22
128.56
130.86
128.56
1,275,700
Nov 7, 2025
128.34
129.63
128.34
129.41
127.13
1,074,700
Nov 6, 2025
128.42
129.45
127.89
127.94
125.69
1,007,400
Nov 5, 2025
128.72
129.99
128.01
128.23
125.97
1,484,600
Nov 4, 2025
124.69
128.04
124.35
127.94
125.69
1,762,100
Nov 3, 2025
123.68
124.37
122.70
124.27
122.08
1,371,700
Oct 31, 2025
122.33
125.00
122.33
124.18
121.99
1,734,700
Oct 30, 2025
122.72
124.08
122.71
123.46
121.29
1,319,000
Oct 29, 2025
121.40
122.93
120.68
122.36
120.21
2,149,400
Oct 28, 2025
121.39
123.55
120.33
122.69
120.53
2,553,200
Oct 27, 2025
125.45
125.63
123.96
124.97
122.77
1,714,600
Oct 24, 2025
125.72
125.72
124.39
125.11
122.91
1,460,800
Oct 23, 2025
125.93
125.93
124.32
125.25
123.04
1,389,400
Oct 22, 2025
125.79
126.04
124.67
124.88
122.68
1,559,600
Oct 21, 2025
123.74
125.21
123.14
125.10
122.90
1,841,200
Oct 20, 2025
125.00
125.29
123.39
123.85
121.67
1,481,800
Oct 17, 2025
124.01
125.31
123.48
124.46
122.27
1,835,400
Oct 16, 2025
125.10
125.29
123.58
123.99
121.81
2,247,200
Oct 15, 2025
130.41
130.77
127.64
128.66
126.39
1,744,200
Oct 14, 2025
129.05
131.40
128.87
131.18
128.87
1,343,800
Oct 13, 2025
128.67
129.72
127.93
128.74
126.47
1,013,000
Oct 10, 2025
131.04
131.57
128.82
129.02
126.75
1,485,400
Oct 9, 2025
133.16
133.76
129.71
130.13
127.84
1,585,200
Oct 8, 2025
134.63
135.00
132.87
133.01
130.67
1,069,900
Oct 7, 2025
132.66
133.96
132.11
133.81
131.45
1,333,400
Oct 6, 2025
133.34
134.26
132.09
132.54
130.21
1,453,900
Oct 3, 2025
132.69
134.22
132.62
133.46
131.11
1,052,400
Oct 2, 2025
132.19
133.18
131.36
132.94
130.60
1,007,800
Oct 1, 2025
132.61
134.40
132.45
132.90
130.56
1,296,400
Sep 30, 2025
132.57
133.68
132.13
133.39
131.04
969,500
Sep 29, 2025
133.13
133.13
131.74
132.25
129.92
1,002,800
Sep 26, 2025
132.66
134.12
132.24
133.11
130.77
925,900
Sep 25, 2025
132.28
133.86
131.07
131.57
129.25
1,744,600
Sep 24, 2025
131.30
132.50
131.30
131.85
129.53
1,540,300
Sep 23, 2025
130.28
132.46
130.00
131.81
129.49
1,462,100
Sep 22, 2025
130.58
131.24
129.95
130.71
128.41
1,167,900
Sep 19, 2025
131.88
131.88
129.79
130.95
128.64
3,393,600
Sep 18, 2025
129.98
132.06
129.98
131.41
129.10
1,402,900
Sep 17, 2025
129.88
131.28
129.88
130.65
128.35
1,168,600
Sep 16, 2025
131.65
132.10
129.57
129.65
127.37
2,306,400
Sep 15, 2025
132.59
133.32
131.44
131.46
129.15
1,277,200
Sep 12, 2025
132.62
133.43
132.12
132.52
130.19
1,127,400
Sep 11, 2025
131.56
133.40
131.28
133.22
130.87
1,531,300
Sep 10, 2025
130.19
131.32
129.48
131.24
128.93
1,222,000
Sep 9, 2025
130.14
131.71
130.03
130.84
128.54
1,603,000
Sep 8, 2025
131.07
131.51
129.67
130.64
128.34
1,265,200
Sep 5, 2025
134.81
135.01
130.75
131.67
129.35
1,975,100
