NYSE - Delayed Quote
USD
The Hartford Insurance Group, Inc. (HIG-PG)
21.73
-0.39
(-1.76%)
At close: October 30 at 4:00:02 PM EDT
21.73
0.00
(0.00%)
After hours: October 30 at 4:03:13 PM EDT
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
Oct 30, 2026
22.02
22.19
21.72
21.73
21.73
72,361
Oct 29, 2026
22.02
22.22
21.95
22.12
22.12
27,168
Oct 28, 2026
22.12
22.12
21.76
22.02
22.02
65,908
Oct 27, 2026
22.05
22.21
22.02
22.18
22.18
38,139
Oct 26, 2026
22.13
22.34
22.00
22.16
22.16
41,967
Oct 23, 2026
21.88
22.20
21.70
22.19
22.19
18,709
Oct 22, 2026
21.89
22.25
21.60
21.80
21.80
26,521
Oct 21, 2026
21.95
22.24
21.66
21.73
21.73
26,558
Oct 20, 2026
22.02
22.24
22.01
22.02
22.02
28,696
Oct 19, 2026
21.96
22.09
21.80
22.09
22.09
27,357
Oct 16, 2026
21.76
22.20
21.64
22.06
22.06
78,694
Oct 15, 2026
22.12
22.32
21.76
21.81
21.81
57,066
Oct 14, 2026
21.80
22.00
21.28
21.92
21.92
40,214
Oct 13, 2026
21.30
22.26
21.30
22.00
22.00
64,971
Oct 12, 2026
21.62
21.75
21.36
21.47
21.47
24,540
Oct 9, 2026
21.82
21.84
21.26
21.70
21.70
33,046
Oct 8, 2026
21.35
21.76
21.26
21.65
21.65
54,102
Oct 7, 2026
21.52
22.06
21.14
21.42
21.42
92,114
Oct 6, 2026
21.97
22.28
21.47
21.73
21.73
96,581
Oct 5, 2026
22.11
22.40
21.85
22.08
22.08
46,311
Oct 2, 2026
21.93
22.35
21.93
22.02
22.02
66,945
Oct 1, 2026
21.58
22.10
21.43
21.90
21.90
49,739
Sep 30, 2026
21.88
21.88
21.46
21.65
21.65
96,783
Sep 29, 2026
22.12
22.12
21.69
21.91
21.91
35,067
Sep 28, 2026
22.63
22.63
22.16
22.16
22.16
35,009
Sep 25, 2026
22.73
22.90
22.48
22.60
22.60
15,841
Sep 24, 2026
22.50
23.00
22.48
22.55
22.55
31,960
Sep 23, 2026
22.96
22.96
22.54
22.63
22.63
35,304
Sep 22, 2026
23.09
23.30
22.86
22.93
22.93
27,250
Sep 21, 2026
23.15
23.33
23.02
23.05
23.05
19,227
Sep 18, 2026
23.29
23.34
23.01
23.08
23.08
17,073
Sep 17, 2026
23.20
23.35
23.06
23.29
23.29
28,706
Sep 16, 2026
23.10
23.40
23.01
23.01
23.01
26,979
Sep 15, 2026
23.35
23.35
22.94
23.10
23.10
53,362
Sep 14, 2026
23.21
23.28
23.11
23.24
23.24
36,227
Sep 11, 2026
23.37
23.71
23.23
23.31
23.31
18,502
Sep 10, 2026
23.48
23.69
23.10
23.23
23.23
25,021
Sep 9, 2026
24.00
24.00
23.52
23.56
23.56
15,457
Sep 8, 2026
23.94
24.07
23.82
23.92
23.92
10,361
Sep 4, 2026
23.83
24.04
23.81
23.87
23.87
12,183
Sep 3, 2026
23.85
24.30
23.80
23.82
23.82
35,171
Sep 2, 2026
24.07
24.19
23.76
23.85
23.85
39,801
Sep 1, 2026
24.38
24.38
24.00
24.00
24.00
22,343
Aug 31, 2026
24.53
24.70
24.15
24.43
24.43
32,200
Aug 28, 2026
24.75
24.75
24.47
24.53
24.53
10,190
Aug 27, 2026
24.64
24.75
24.64
24.69
24.69
11,922
Aug 26, 2026
24.60
24.72
24.60
24.70
24.70
11,558
Aug 25, 2026
24.59
24.64
24.51
24.60
24.60
28,800
Aug 24, 2026
24.40
24.53
24.40
24.50
24.50
20,128
Aug 21, 2026
24.40
24.50
24.36
24.48
24.48
12,701
Aug 20, 2026
24.45
24.56
24.36
24.44
24.44
20,957
Aug 19, 2026
24.48
24.59
24.45
24.55
24.55
22,801
Aug 18, 2026
24.48
24.50
24.36
24.42
24.42
27,008
Aug 17, 2026
24.56
24.59
24.44
24.47
24.47
27,143
Aug 14, 2026
24.55
24.55
24.48
24.49
24.49
14,412
Aug 13, 2026
24.56
24.59
24.51
24.55
24.55
18,433
Aug 12, 2026
24.45
24.55
24.43
24.43
24.43
19,129
Aug 11, 2026
24.50
24.53
24.46
24.46
24.46
11,963
Aug 10, 2026
24.51
24.56
24.49
24.53
24.53
19,119
Aug 7, 2026
24.57
24.57
24.38
24.57
24.57
15,662
Aug 6, 2026
24.52
24.54
24.48
24.49
24.49
15,747
Aug 5, 2026
24.53
24.56
24.51
24.51
24.51
14,113
Aug 4, 2026
24.58
24.59
24.54
24.57
24.57
14,926
Aug 3, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
24.44
24.65
24.44
24.53
24.53
43,557
Jul 31, 2026
24.65
24.81
24.65
24.78
24.41
41,741
Jul 30, 2026
24.67
24.74
24.67
24.72
24.35
22,665
Jul 29, 2026
24.67
24.74
24.63
24.68
24.31
15,916
Jul 28, 2026
24.63
24.71
24.62
24.64
24.27
18,050
Jul 27, 2026
24.70
24.75
24.59
24.64
24.27
7,174
Jul 24, 2026
24.61
24.70
24.61
24.69
24.32
5,310
Jul 23, 2026
24.73
24.80
24.55
24.61
24.24
24,644
Jul 22, 2026
24.77
24.80
24.70
24.73
24.36
28,422
Jul 21, 2026
24.77
24.83
24.72
24.75
24.38
14,602
Jul 20, 2026
24.74
24.83
24.72
24.73
24.36
14,648
Jul 17, 2026
24.79
24.81
24.71
24.80
24.42
20,424
Jul 16, 2026
24.74
24.81
24.69
24.79
24.41
17,620
Jul 15, 2026
24.73
24.77
24.66
24.75
24.38
13,800
Jul 14, 2026
24.68
24.77
24.65
24.74
24.37
12,583
Jul 13, 2026
24.67
24.73
24.63
24.66
24.29
21,048
Jul 10, 2026
24.77
24.77
24.66
24.67
24.30
14,176
Jul 9, 2026
24.72
24.79
24.66
24.68
24.31
16,111
Jul 8, 2026
24.76
24.80
24.67
24.69
24.32
16,725
Jul 7, 2026
24.77
24.91
24.77
24.78
24.40
13,567
Jul 6, 2026
24.86
24.86
24.75
24.80
24.42
11,079
Jul 2, 2026
24.73
24.95
24.73
24.85
24.47
9,518
Jul 1, 2026
24.78
24.80
24.70
24.79
24.41
12,821
Jun 30, 2026
24.72
24.80
24.57
24.80
24.42
121,590
Jun 29, 2026
24.70
24.73
24.64
24.69
24.32
15,392
Jun 26, 2026
24.69
24.74
24.63
24.64
24.27
24,807
Jun 25, 2026
24.68
24.74
24.62
24.70
24.33
27,130
Jun 24, 2026
24.78
24.87
24.66
24.71
24.34
27,592
Jun 23, 2026
24.70
24.75
24.67
24.69
24.32
15,091
Jun 22, 2026
24.93
24.97
24.71
24.76
24.39
15,616
Jun 18, 2026
24.95
24.97
24.90
24.90
24.52
16,379
Jun 17, 2026
24.90
24.95
24.90
24.92
24.55
10,386
Jun 16, 2026
24.95
24.98
24.89
24.90
24.52
18,812
Jun 15, 2026
24.96
24.98
24.93
24.94
24.57
5,741
Jun 12, 2026
24.82
24.88
24.77
24.87
24.49
10,766
Jun 11, 2026
24.78
24.84
24.70
24.79
24.41
13,872
Jun 10, 2026
24.75
24.78
24.68
24.71
24.34
14,355
Jun 9, 2026
24.83
24.84
24.66
24.70
24.33
41,636
Jun 8, 2026
24.78
24.84
24.76
24.77
24.40
13,265
Jun 5, 2026
24.77
24.85
24.70
24.76
24.39
13,324
Jun 4, 2026
24.87
24.87
24.76
24.79
24.42
7,619
Jun 3, 2026
24.88
24.88
24.75
24.79
24.41
9,524
Jun 2, 2026
24.92
24.99
24.80
24.82
24.44
23,823
Jun 1, 2026
24.85
24.91
24.85
24.90
24.52
10,819
May 29, 2026
24.86
24.97
24.85
24.86
24.48
25,723
May 28, 2026
24.65
24.97
24.65
24.90
24.52
33,021
May 27, 2026
24.90
24.92
24.82
24.85
24.47
3,452
May 26, 2026
24.90
24.90
24.77
24.88
24.50
11,572
May 22, 2026
24.82
24.84
24.72
24.78
24.41
5,102
May 21, 2026
24.80
24.87
24.66
24.78
24.41
21,443
May 20, 2026
24.66
24.85
24.63
24.84
24.46
24,759
May 19, 2026
24.67
24.75
24.65
24.66
24.29
25,159
May 18, 2026
24.77
24.82
24.72
24.76
24.39
14,825
May 15, 2026
24.85
24.94
24.75
24.77
24.40
27,669
May 14, 2026
24.93
24.95
24.84
24.89
24.51
16,321
May 13, 2026
24.93
24.97
24.84
24.84
24.46
9,962
May 12, 2026
24.99
25.02
24.90
24.91
24.53
21,475
May 11, 2026
25.00
25.04
25.00
25.00
24.62
11,217
May 8, 2026
25.00
25.00
24.92
25.00
24.62
13,731
May 7, 2026
25.00
25.00
24.90
25.00
24.62
10,304
May 6, 2026
24.86
25.00
24.80
24.98
24.60
19,924
May 5, 2026
24.77
24.87
24.77
24.85
24.47
22,941
May 4, 2026
24.85
24.89
24.75
24.81
24.43
12,687
May 1, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
24.84
24.95
24.80
24.87
24.49
30,488
Apr 30, 2026
25.10
25.22
25.10
25.16
24.41
28,331
Apr 29, 2026
25.13
25.15
25.05
25.07
24.32
17,496
Apr 28, 2026
25.10
25.15
25.05
25.10
24.35
10,113
Apr 27, 2026
25.09
25.15
25.09
25.15
24.40
11,292
Apr 24, 2026
25.06
25.18
25.02
25.08
24.33
22,722
Apr 23, 2026
25.11
25.22
25.02
25.06
24.31
6,855
Apr 22, 2026
25.03
25.14
25.01
25.05
24.31
7,422
Apr 21, 2026
25.14
25.14
25.00
25.00
24.25
11,733
Apr 20, 2026
25.05
25.14
25.02
25.05
24.30
5,244
Apr 17, 2026
25.12
25.22
25.06
25.06
24.31
28,944
Apr 16, 2026
25.15
25.15
25.01
25.02
24.27
19,992
Apr 15, 2026
25.04
25.11
25.03
25.06
24.31
11,043
Apr 14, 2026
25.08
25.15
25.03
25.04
24.29
11,147
Apr 13, 2026
25.00
25.08
24.90
24.98
24.24
25,647
Apr 10, 2026
24.95
25.04
24.93
25.00
24.25
20,639
Apr 9, 2026
24.97
25.04
24.93
25.01
24.26
14,093
Apr 8, 2026
25.01
25.05
24.89
24.91
24.17
-
Apr 7, 2026
24.87
24.87
24.79
24.80
24.06
9,647
Apr 6, 2026
24.69
24.84
24.69
24.84
24.10
11,914
Apr 2, 2026
24.62
24.85
24.62
24.71
23.97
13,896
Apr 1, 2026
24.71
24.83
24.70
24.74
24.00
20,213
Mar 31, 2026
24.68
24.81
24.60
24.61
23.88
101,638
Mar 30, 2026
24.85
24.89
24.67
24.70
23.96
17,229
Mar 27, 2026
24.82
24.88
24.76
24.81
24.07
15,173
Mar 26, 2026
24.84
25.07
24.81
24.89
24.15
37,052
Mar 25, 2026
25.06
25.06
24.90
24.94
24.20
21,741
Mar 24, 2026
24.75
24.97
24.74
24.89
24.15
37,072
Mar 23, 2026
24.75
24.85
24.66
24.81
24.07
17,107
Mar 20, 2026
24.75
24.84
24.52
24.62
23.89
41,206
Mar 19, 2026
24.92
24.92
24.75
24.83
24.09
31,849
Mar 18, 2026
25.02
25.02
24.86
24.86
24.12
19,490
Mar 17, 2026
24.98
25.02
24.92
25.01
24.26
17,705
Mar 16, 2026
25.06
25.08
24.91
24.95
24.21
20,611
Mar 13, 2026
25.06
25.06
24.91
24.91
24.17
25,860
Mar 12, 2026
25.00
25.06
24.90
24.96
24.21
20,369
Mar 11, 2026
25.05
25.10
24.97
24.98
24.24
19,465
Mar 10, 2026
25.00
25.13
24.94
25.11
24.36
5
Mar 9, 2026
25.05
25.05
24.88
25.01
24.26
5
Mar 6, 2026
25.10
25.11
24.99
24.99
24.24
5
Mar 5, 2026
25.14
25.18
25.10
25.10
24.35
5
Mar 4, 2026
25.13
25.18
25.02
25.14
24.39
5
Mar 3, 2026
25.10
25.12
25.02
25.10
24.35
5
Mar 2, 2026
25.03
25.17
25.03
25.15
24.40
5
Feb 27, 2026
25.00
25.08
24.92
25.08
24.33
5
Feb 26, 2026
25.06
25.17
25.00
25.00
24.25
13,854
Feb 25, 2026
25.06
25.12
25.00
25.10
24.35
5
Feb 24, 2026
25.05
25.10
25.05
25.05
24.30
5
Feb 23, 2026
25.12
25.12
25.00
25.05
24.30
5
Feb 20, 2026
25.06
25.13
25.02
25.03
24.28
18,909
Feb 19, 2026
25.12
25.15
25.04
25.09
24.34
9,824
Feb 18, 2026
25.12
25.14
25.04
25.06
24.31
11,745
Feb 17, 2026
25.10
25.17
25.06
25.16
24.41
27,098
Feb 13, 2026
25.08
25.11
24.98
25.06
24.31
8,266
Feb 12, 2026
25.09
25.13
24.91
25.03
24.29
17,345
Feb 11, 2026
25.00
25.06
25.00
25.01
24.26
6,842
Feb 10, 2026
25.00
25.03
24.95
25.03
24.28
8,706
Feb 9, 2026
24.93
24.94
24.90
24.92
24.18
8,673
Feb 6, 2026
24.91
25.00
24.90
24.96
24.22
19,799
Feb 5, 2026
24.90
24.91
24.81
24.88
24.14
14,230
Feb 4, 2026
24.94
24.97
24.77
24.81
24.07
23,112
Feb 3, 2026
24.90
25.00
24.86
24.86
24.12
31,262
Feb 2, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
24.81
25.00
24.81
24.98
24.24
40,829
Jan 30, 2026
25.13
25.23
25.08
25.12
24.01
32,110
Jan 29, 2026
25.18
25.23
25.09
25.22
24.10
24,836
Jan 28, 2026
25.18
25.25
25.15
25.25
24.13
20,219
Jan 27, 2026
25.24
25.26
25.15
25.25
24.13
14,736
Jan 26, 2026
25.20
25.31
25.20
25.22
24.10
11,243
Jan 23, 2026
25.15
25.30
25.15
25.26
24.14
7,989
Jan 22, 2026
25.12
25.30
25.12
25.20
24.09
14,557
Jan 21, 2026
25.03
25.15
25.02
25.11
24.00
7,828
Jan 20, 2026
25.06
25.11
25.02
25.10
23.99
17,749
Jan 16, 2026
25.15
25.26
25.13
25.13
24.02
22,461
Jan 15, 2026
25.20
25.27
25.18
25.20
24.08
13,302
Jan 14, 2026
25.15
25.29
25.15
25.16
24.05
16,871
Jan 13, 2026
25.18
25.29
25.14
25.20
24.08
15,219
Jan 12, 2026
25.06
25.21
25.03
25.21
24.09
19,624
Jan 9, 2026
25.10
25.15
25.03
25.09
23.98
23,410
Jan 8, 2026
25.09
25.15
25.07
25.08
23.97
15,734
Jan 7, 2026
25.18
25.23
25.03
25.04
23.93
21,810
Jan 6, 2026
25.25
25.25
25.08
25.11
24.00
18,884
Jan 5, 2026
25.22
25.32
25.15
25.20
24.08
12,737
Jan 2, 2026
25.05
25.23
25.02
25.14
24.03
13,995
Dec 31, 2025
25.00
25.04
24.93
25.03
23.92
31,138
Dec 30, 2025
25.00
25.00
24.94
24.98
23.87
18,036
Dec 29, 2025
25.00
25.04
24.96
24.99
23.88
26,963
Dec 26, 2025
24.86
25.05
24.86
25.00
23.89
38,410
Dec 24, 2025
24.81
24.98
24.81
24.93
23.83
24,182
Dec 23, 2025
24.90
24.90
24.75
24.84
23.74
26,438
Dec 22, 2025
24.86
24.98
24.83
24.90
23.80
28,228
Dec 19, 2025
24.86
25.03
24.82
24.91
23.81
18,137
Dec 18, 2025
25.02
25.07
24.82
24.94
23.84
61,168
Dec 17, 2025
24.91
25.03
24.91
25.00
23.89
32,016
Dec 16, 2025
24.88
25.03
24.87
25.01
23.90
36,126
Dec 15, 2025
24.91
24.96
24.81
24.88
23.78
34,832
Dec 12, 2025
24.79
24.87
24.79
24.82
23.72
21,665
Dec 11, 2025
24.77
24.90
24.74
24.86
23.76
35,570
Dec 10, 2025
24.75
24.82
24.64
24.73
23.63
32,321
Dec 9, 2025
24.69
24.82
24.63
24.64
23.55
76,411
Dec 8, 2025
24.85
24.90
24.67
24.68
23.59
71,260
Dec 5, 2025
24.88
25.02
24.82
24.85
23.75
62,654
Dec 4, 2025
24.95
24.98
24.88
24.92
23.82
13,895
Dec 3, 2025
24.85
24.95
24.85
24.94
23.84
15,908
Dec 2, 2025
24.92
24.92
24.82
24.85
23.75
12,815
Dec 1, 2025
25.10
25.10
24.91
24.94
23.84
18,343
Nov 28, 2025
25.07
25.10
24.96
24.96
23.85
8,328
Nov 26, 2025
25.00
25.10
24.96
25.05
23.94
7,903
Nov 25, 2025
24.94
25.06
24.92
24.97
23.86
19,613
Nov 24, 2025
24.90
25.00
24.87
24.95
23.84
13,897
Nov 21, 2025
24.85
24.97
24.75
24.95
23.84
19,663
Nov 20, 2025
25.00
25.02
24.80
24.84
23.74
41,567
Nov 19, 2025
24.85
24.94
24.85
24.89
23.78
29,874
Nov 18, 2025
24.92
25.00
24.81
24.90
23.80
22,579
Nov 17, 2025
25.08
25.13
24.84
24.90
23.80
32,384
Nov 14, 2025
24.93
25.08
24.93
24.99
23.88
19,819
Nov 13, 2025
24.96
25.01
24.93
24.98
23.87
14,935
Nov 12, 2025
25.04
25.10
24.95
25.03
23.92
10,312
Nov 11, 2025
25.15
25.15
25.01
25.08
23.97
9,662
Nov 10, 2025
25.12
25.20
25.02
25.08
23.97
13,487
Nov 7, 2025
25.03
25.10
24.93
25.02
23.91
11,067
Nov 6, 2025
25.04
25.07
25.00
25.04
23.93
14,689
Nov 5, 2025
25.01
25.07
24.98
25.05
23.94
12,733
Nov 4, 2025
24.99
25.01
24.92
24.92
23.82
18,533
Nov 3, 2025
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
25.00
25.05
24.91
25.04
23.93
37,011
Oct 31, 2025
25.37
25.37
25.12
25.22
23.74
35,614
