5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+3.33%
6 MONTH PERFORMANCE
-3.25%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+7.08%
Hartford Insurance Group Inc.(The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $144.50 | $144.13 (-0.26%) | $145.04 | $142.81 | 325.36 K | $39.94 B |
| 08/05/2026 | $141.99 | $143.60 (1.13%) | $143.78 | $141.99 | 1.44 M | $39.96 B |
| 08/04/2026 | $140.99 | $142.05 (0.75%) | $142.40 | $140.28 | 2.23 M | $39.53 B |
| 08/03/2026 | $142.19 | $142.90 (0.5%) | $143.98 | $141.16 | 2.25 M | $39.77 B |
| 07/31/2026 | $142.37 | $141.91 (-0.32%) | $143.55 | $141.83 | 1.13 M | $39.49 B |
| 07/30/2026 | $145.00 | $143.05 (-1.34%) | $146.07 | $141.10 | 1.51 M | $39.81 B |
| 07/29/2026 | $142.97 | $145.68 (1.9%) | $145.81 | $142.51 | 1.78 M | $40.54 B |
| 07/28/2026 | $142.00 | $143.42 (1%) | $143.72 | $140.91 | 1.93 M | $39.91 B |
| 07/27/2026 | $140.80 | $140.14 (-0.47%) | $141.92 | $139.69 | 2.57 M | $39.00 B |
| 07/24/2026 | $136.93 | $140.53 (2.63%) | $141.57 | $134.16 | 2.58 M | $39.11 B |
| 07/23/2026 | $140.84 | $142.18 (0.95%) | $143.00 | $139.82 | 1.68 M | $39.57 B |
| 07/22/2026 | $139.00 | $140.84 (1.32%) | $141.97 | $139.00 | 1.55 M | $39.20 B |
| 07/21/2026 | $140.17 | $141.98 (1.29%) | $142.15 | $139.33 | 1.96 M | $39.51 B |
| 07/20/2026 | $140.30 | $140.50 (0.14%) | $141.30 | $139.89 | 1.76 M | $39.10 B |
| 07/17/2026 | $137.54 | $140.26 (1.98%) | $141.99 | $137.54 | 1.90 M | $39.03 B |
| 07/16/2026 | $134.74 | $136.65 (1.42%) | $137.15 | $134.20 | 1.41 M | $38.03 B |
| 07/15/2026 | $134.95 | $134.50 (-0.33%) | $135.96 | $131.84 | 1.56 M | $37.43 B |
| 07/14/2026 | $139.20 | $138.15 (-0.75%) | $140.88 | $138.05 | 1.20 M | $38.45 B |
| 07/13/2026 | $139.85 | $140.78 (0.67%) | $140.88 | $138.77 | 1.42 M | $39.18 B |
| 07/10/2026 | $138.47 | $138.78 (0.22%) | $138.92 | $137.24 | 1.05 M | $38.62 B |
| 07/09/2026 | $139.85 | $138.52 (-0.95%) | $139.96 | $138.18 | 1.28 M | $38.55 B |
| 07/08/2026 | $139.14 | $138.74 (-0.29%) | $139.75 | $138.15 | 1.97 M | $38.61 B |
| 07/07/2026 | $139.11 | $139.64 (0.38%) | $141.30 | $138.90 | 2.05 M | $38.86 B |
| 07/06/2026 | $137.90 | $137.64 (-0.19%) | $137.90 | $136.54 | 1.30 M | $38.31 B |
| 07/02/2026 | $135.18 | $137.85 (1.98%) | $137.89 | $133.92 | 1.79 M | $38.36 B |
| 07/01/2026 | $132.86 | $133.89 (0.78%) | $135.39 | $132.52 | 1.95 M | $37.26 B |
| 06/30/2026 | $133.76 | $132.52 (-0.93%) | $133.76 | $132.31 | 1.31 M | $36.88 B |
| 06/29/2026 | $133.38 | $133.49 (0.08%) | $134.00 | $132.77 | 1.08 M | $37.15 B |
| 06/26/2026 | $131.94 | $133.89 (1.48%) | $134.06 | $131.18 | 2.38 M | $37.26 B |
| 06/25/2026 | $132.57 | $130.37 (-1.66%) | $134.08 | $130.17 | 1.15 M | $36.28 B |
| 06/24/2026 | $131.87 | $132.32 (0.34%) | $133.21 | $130.69 | 1.94 M | $36.82 B |
| 06/23/2026 | $130.50 | $131.33 (0.64%) | $131.59 | $129.21 | 2.56 M | $36.55 B |
| 06/22/2026 | $129.01 | $129.50 (0.38%) | $130.39 | $128.00 | 2.06 M | $36.04 B |
| 06/18/2026 | $131.12 | $128.25 (-2.19%) | $131.12 | $127.91 | 3.93 M | $35.69 B |
| 06/17/2026 | $129.92 | $129.64 (-0.22%) | $131.50 | $129.03 | 1.53 M | $36.08 B |
| 06/16/2026 | $130.49 | $131.02 (0.41%) | $132.03 | $130.12 | 1.08 M | $36.46 B |
| 06/15/2026 | $129.63 | $129.82 (0.15%) | $130.58 | $129.15 | 1.51 M | $36.13 B |
| 06/12/2026 | $128.55 | $129.62 (0.83%) | $129.68 | $127.41 | 1.33 M | $36.07 B |
| 06/11/2026 | $130.05 | $128.40 (-1.27%) | $130.12 | $128.29 | 1.94 M | $35.73 B |
| 06/10/2026 | $129.94 | $129.26 (-0.52%) | $131.43 | $129.06 | 1.69 M | $35.97 B |
| 06/09/2026 | $128.06 | $128.97 (0.71%) | $130.24 | $127.52 | 1.97 M | $35.89 B |
| 06/08/2026 | $130.75 | $127.59 (-2.42%) | $131.21 | $127.53 | 1.87 M | $35.51 B |
| 06/05/2026 | $128.43 | $132.14 (2.89%) | $132.31 | $128.43 | 1.54 M | $36.77 B |
| 06/04/2026 | $127.69 | $127.33 (-0.28%) | $129.48 | $126.95 | 3.30 M | $35.44 B |
| 06/03/2026 | $126.09 | $125.94 (-0.12%) | $128.54 | $125.62 | 2.17 M | $35.05 B |
| 06/02/2026 | $126.65 | $127.17 (0.41%) | $128.74 | $126.29 | 2.18 M | $35.39 B |
| 06/01/2026 | $125.59 | $126.57 (0.78%) | $127.23 | $125.59 | 1.88 M | $35.22 B |
| 05/29/2026 | $128.36 | $127.13 (-0.96%) | $129.20 | $126.61 | 3.26 M | $35.38 B |
| 05/28/2026 | $130.46 | $128.97 (-1.14%) | $131.61 | $128.64 | 1.60 M | $35.89 B |
| 05/27/2026 | $135.13 | $131.69 (-2.55%) | $136.14 | $131.49 | 1.39 M | $36.65 B |
| 05/26/2026 | $135.94 | $135.36 (-0.43%) | $136.89 | $134.71 | 1.53 M | $37.67 B |
| 05/22/2026 | $136.10 | $136.02 (-0.06%) | $137.17 | $135.95 | 1.07 M | $37.85 B |
| 05/21/2026 | $135.81 | $136.02 (0.15%) | $137.09 | $134.18 | 1.83 M | $37.85 B |
| 05/20/2026 | $135.29 | $136.69 (1.03%) | $136.70 | $133.69 | 2.14 M | $38.04 B |
| 05/19/2026 | $136.12 | $135.02 (-0.81%) | $136.63 | $134.50 | 3.54 M | $37.58 B |
| 05/18/2026 | $133.88 | $136.56 (2%) | $136.92 | $133.36 | 1.64 M | $38.00 B |
| 05/15/2026 | $134.77 | $133.92 (-0.63%) | $135.52 | $133.57 | 1.29 M | $37.27 B |
| 05/14/2026 | $133.48 | $134.26 (0.58%) | $134.47 | $133.17 | 1.05 M | $37.36 B |
| 05/13/2026 | $132.37 | $132.63 (0.2%) | $134.30 | $131.44 | 1.38 M | $36.91 B |
| 05/12/2026 | $132.72 | $133.11 (0.29%) | $134.26 | $131.83 | 1.23 M | $37.04 B |
| 05/11/2026 | $132.64 | $132.11 (-0.4%) | $133.03 | $131.07 | 1.33 M | $36.77 B |
| 05/08/2026 | $132.95 | $132.02 (-0.7%) | $133.37 | $131.65 | 1.09 M | $36.74 B |
| 05/07/2026 | $132.94 | $132.67 (-0.2%) | $134.10 | $132.08 | 1.88 M | $36.92 B |
| 05/06/2026 | $134.71 | $133.49 (-0.91%) | $135.35 | $132.89 | 1.41 M | $37.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
