MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIG — The Hartford Insurance Group, Inc.
NYSEThe Hartford Insurance Group, Inc.
$126.05
+0.31(+0.25%)
- O
- 125.76
- H
- 126.32
- L
- 124.76
- V
- 1.51M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$126.05
Period Return+6.16%
Period High$146.07
Period Low$115.68
Avg Daily Volume1.58M
Total Trading Days365
HIG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $125.76 | $126.32 | $124.76 | $126.05 | +$0.31 | +0.25% | 1,505,384 | $125.77 | $124.76 $126.32 |
| Oct 1, 2026 | $120.42 | $126.19 | $120.42 | $125.74 | +$3.38 | +2.76% | 2,718,655 | $124.86 | $120.42 $126.19 |
| Sep 30, 2026 | $124.36 | $125.18 | $122.36 | $122.36 | $-3.49 | -2.77% | 2,764,296 | $122.99 | $122.36 $125.18 |
| Sep 29, 2026 | $124.96 | $126.47 | $124.81 | $125.85 | $-0.19 | -0.15% | 1,562,448 | $125.58 | $124.81 $126.47 |
| Sep 28, 2026 | $124.39 | $126.34 | $123.83 | $126.04 | +$1.81 | +1.46% | 2,062,626 | $125.83 | $123.83 $126.34 |
| Sep 25, 2026 | $125.46 | $125.90 | $124.09 | $124.23 | $-1.46 | -1.16% | 1,671,809 | $124.45 | $124.09 $125.90 |
| Sep 24, 2026 | $127.08 | $127.79 | $125.52 | $125.69 | $-0.90 | -0.71% | 1,391,540 | $126.08 | $125.52 $127.79 |
| Sep 23, 2026 | $128.06 | $129.69 | $126.47 | $126.59 | $-2.14 | -1.66% | 1,761,462 | $127.26 | $126.47 $129.69 |
| Sep 22, 2026 | $130.63 | $130.73 | $128.59 | $128.73 | $-2.00 | -1.53% | 1,717,113 | $129.10 | $128.59 $130.73 |
| Sep 21, 2026 | $131.69 | $132.37 | $130.72 | $130.73 | $-1.16 | -0.88% | 1,665,696 | $131.24 | $130.72 $132.37 |
| Sep 18, 2026 | $132.25 | $132.78 | $131.16 | $131.89 | $-1.25 | -0.94% | 4,938,544 | $132.00 | $131.16 $132.78 |
| Sep 17, 2026 | $135.37 | $135.68 | $132.76 | $133.14 | $-1.80 | -1.33% | 1,477,290 | $133.43 | $132.76 $135.68 |
| Sep 16, 2026 | $135.55 | $136.40 | $134.62 | $134.94 | $-1.09 | -0.80% | 2,075,917 | $135.26 | $134.62 $136.40 |
| Sep 15, 2026 | $137.51 | $137.51 | $135.50 | $136.03 | $-1.56 | -1.13% | 1,794,810 | $135.98 | $135.50 $137.51 |
| Sep 14, 2026 | $138.09 | $138.65 | $136.94 | $137.59 | +$1.23 | +0.90% | 1,399,394 | $137.53 | $136.94 $138.65 |
| Sep 11, 2026 | $138.19 | $138.19 | $135.71 | $136.36 | $-0.44 | -0.32% | 1,175,860 | $136.29 | $135.71 $138.19 |
| Sep 10, 2026 | $137.98 | $138.50 | $135.64 | $136.80 | +$0.24 | +0.18% | 1,419,278 | $136.49 | $135.64 $138.50 |
| Sep 9, 2026 | $134.91 | $136.88 | $134.24 | $136.56 | +$0.90 | +0.66% | 1,167,998 | $136.30 | $134.24 $136.88 |
| Sep 8, 2026 | $136.32 | $137.55 | $135.64 | $135.66 | $-2.71 | -1.96% | 1,118,308 | $136.34 | $135.64 $137.55 |
| Sep 4, 2026 | $138.93 | $139.65 | $138.04 | $138.37 | $-1.63 | -1.16% | 1,607,129 | $138.86 | $138.04 $139.65 |
| Sep 3, 2026 | $138.21 | $140.41 | $138.21 | $140.00 | +$2.79 | +2.03% | 1,130,089 | $139.81 | $138.21 $140.41 |
| Sep 2, 2026 | $137.82 | $138.54 | $136.91 | $137.21 | +$0.08 | +0.06% | 1,070,101 | $137.41 | $136.91 $138.54 |
| Sep 1, 2026 | $137.81 | $138.69 | $136.28 | $137.13 | $-0.25 | -0.18% | 981,550 | $137.12 | $136.28 $138.69 |
| Aug 31, 2026 | $138.48 | $138.75 | $137.33 | $137.38 | $-1.17 | -0.84% | 2,050,428 | $137.60 | $137.33 $138.75 |
| Aug 28, 2026 | $138.23 | $138.88 | $137.71 | $138.55 | +$0.75 | +0.54% | 875,282 | $138.43 | $137.71 $138.88 |
| Aug 27, 2026 | $138.63 | $138.97 | $136.49 | $137.80 | $-2.06 | -1.47% | 1,256,458 | $137.78 | $136.49 $138.97 |
| Aug 26, 2026 | $138.57 | $140.31 | $138.02 | $139.86 | +$1.64 | +1.19% | 1,207,191 | $139.85 | $138.02 $140.31 |
| Aug 25, 2026 | $138.77 | $139.52 | $137.61 | $138.22 | $-0.76 | -0.55% | 1,084,483 | $138.20 | $137.61 $139.52 |
| Aug 24, 2026 | $137.38 | $139.51 | $137.38 | $138.98 | +$2.88 | +2.12% | 991,438 | $138.98 | $137.38 $139.51 |
| Aug 21, 2026 | $137.36 | $138.43 | $136.00 | $136.10 | $-1.02 | -0.74% | 2,793,779 | $136.53 | $136.00 $138.43 |