5 DAY PERFORMANCE
+4.03%
1 MONTH PERFORMANCE
+9.29%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+7.56%
Hartford Insurance Group Inc.(The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $140.00 | $137.09 (-2.08%) | $141.33 | $136.39 | 1.66 M | |
| 11/04/2026 | $136.58 | $138.11 (1.12%) | $138.15 | $134.65 | 1.80 M | $38.44 B |
| 11/03/2026 | $135.17 | $134.92 (-0.18%) | $135.89 | $133.47 | 2.09 M | $37.55 B |
| 11/02/2026 | $132.84 | $135.52 (2.02%) | $135.84 | $132.07 | 2.36 M | $37.72 B |
| 10/30/2026 | $134.31 | $132.59 (-1.28%) | $134.98 | $131.89 | 3.22 M | $36.90 B |
| 10/29/2026 | $131.98 | $132.06 (0.06%) | $133.76 | $131.71 | 2.34 M | $36.75 B |
| 10/28/2026 | $131.68 | $130.04 (-1.25%) | $133.63 | $129.63 | 3.04 M | $36.19 B |
| 10/27/2026 | $134.00 | $133.51 (-0.37%) | $135.30 | $132.18 | 4.36 M | $37.16 B |
| 10/26/2026 | $137.42 | $135.94 (-1.08%) | $138.20 | $135.86 | 1.55 M | $37.83 B |
| 10/23/2026 | $138.82 | $136.76 (-1.48%) | $139.75 | $136.63 | 1.06 M | $38.06 B |
| 10/22/2026 | $136.59 | $139.45 (2.09%) | $139.72 | $136.40 | 1.25 M | $38.81 B |
| 10/21/2026 | $136.54 | $135.82 (-0.53%) | $137.00 | $135.38 | 1.20 M | $37.80 B |
| 10/20/2026 | $135.76 | $136.39 (0.46%) | $137.06 | $135.64 | 1.45 M | $37.96 B |
| 10/19/2026 | $134.16 | $134.33 (0.13%) | $135.17 | $133.67 | 1.19 M | $37.38 B |
| 10/16/2026 | $132.80 | $135.12 (1.75%) | $135.22 | $132.50 | 1.51 M | $37.60 B |
| 10/15/2026 | $133.64 | $132.81 (-0.62%) | $134.66 | $131.67 | 1.84 M | $36.96 B |
| 10/14/2026 | $130.47 | $131.96 (1.14%) | $132.15 | $129.36 | 1.56 M | $36.72 B |
| 10/13/2026 | $131.26 | $131.19 (-0.05%) | $131.68 | $130.05 | 1.75 M | $36.51 B |
| 10/12/2026 | $130.08 | $130.19 (0.08%) | $130.81 | $129.71 | 1.16 M | $36.23 B |
| 10/09/2026 | $129.00 | $129.11 (0.09%) | $130.52 | $128.95 | 1.32 M | $35.93 B |
| 10/08/2026 | $127.17 | $129.48 (1.82%) | $130.02 | $127.08 | 1.62 M | $36.03 B |
| 10/07/2026 | $126.58 | $126.92 (0.27%) | $127.84 | $126.21 | 1.40 M | $35.32 B |
| 10/06/2026 | $126.09 | $126.79 (0.56%) | $127.93 | $125.83 | 1.37 M | $35.29 B |
| 10/05/2026 | $125.69 | $126.21 (0.41%) | $127.26 | $125.69 | 2.42 M | $35.12 B |
| 10/02/2026 | $125.76 | $126.05 (0.23%) | $126.32 | $124.76 | 1.59 M | $35.08 B |
| 10/01/2026 | $120.42 | $125.74 (4.42%) | $126.19 | $120.42 | 2.72 M | $34.99 B |
| 09/30/2026 | $124.36 | $122.36 (-1.61%) | $125.18 | $122.36 | 2.76 M | $34.05 B |
| 09/29/2026 | $124.96 | $125.85 (0.71%) | $126.47 | $124.81 | 1.56 M | $35.02 B |
| 09/28/2026 | $124.39 | $126.04 (1.33%) | $126.34 | $123.83 | 2.06 M | $35.08 B |
| 09/25/2026 | $125.46 | $124.23 (-0.98%) | $125.90 | $124.09 | 1.67 M | $34.57 B |
| 09/24/2026 | $127.08 | $125.69 (-1.09%) | $127.79 | $125.52 | 1.39 M | $34.98 B |
| 09/23/2026 | $128.06 | $126.59 (-1.15%) | $129.69 | $126.47 | 1.76 M | $35.23 B |
| 09/22/2026 | $130.63 | $128.73 (-1.45%) | $130.73 | $128.59 | 1.72 M | $35.83 B |
| 09/21/2026 | $131.69 | $130.73 (-0.73%) | $132.37 | $130.72 | 1.67 M | $36.38 B |
| 09/18/2026 | $132.25 | $131.89 (-0.27%) | $132.78 | $131.16 | 4.94 M | $36.70 B |
| 09/17/2026 | $135.37 | $133.14 (-1.65%) | $135.68 | $132.76 | 1.48 M | $37.05 B |
| 09/16/2026 | $135.55 | $134.94 (-0.45%) | $136.40 | $134.62 | 2.08 M | $37.55 B |
| 09/15/2026 | $137.51 | $136.03 (-1.08%) | $137.51 | $135.50 | 1.81 M | $37.86 B |
| 09/14/2026 | $138.09 | $137.59 (-0.36%) | $138.65 | $136.94 | 1.21 M | $38.29 B |
| 09/11/2026 | $138.19 | $136.36 (-1.32%) | $138.19 | $135.71 | 1.18 M | $37.95 B |
| 09/10/2026 | $137.98 | $136.80 (-0.86%) | $138.50 | $135.64 | 1.42 M | $38.07 B |
| 09/09/2026 | $134.91 | $136.56 (1.22%) | $136.88 | $134.24 | 1.17 M | $38.00 B |
| 09/08/2026 | $136.32 | $135.66 (-0.48%) | $137.55 | $135.64 | 1.12 M | $37.75 B |
| 09/04/2026 | $138.93 | $138.37 (-0.4%) | $139.65 | $138.04 | 1.61 M | $38.51 B |
| 09/03/2026 | $138.21 | $140.00 (1.3%) | $140.41 | $138.21 | 1.13 M | $38.96 B |
| 09/02/2026 | $137.82 | $137.21 (-0.44%) | $138.54 | $136.91 | 1.14 M | $38.19 B |
| 09/01/2026 | $137.81 | $137.13 (-0.49%) | $138.69 | $136.28 | 981.55 K | $38.16 B |
| 08/31/2026 | $138.48 | $137.38 (-0.79%) | $138.75 | $137.33 | 2.04 M | $38.23 B |
| 08/28/2026 | $138.23 | $138.55 (0.23%) | $138.88 | $137.71 | 875.30 K | $38.56 B |
| 08/27/2026 | $138.63 | $137.80 (-0.6%) | $138.97 | $136.49 | 1.26 M | $38.35 B |
| 08/26/2026 | $138.57 | $139.86 (0.93%) | $140.31 | $138.02 | 1.21 M | $38.92 B |
| 08/25/2026 | $138.77 | $138.22 (-0.4%) | $139.52 | $137.61 | 1.08 M | $38.47 B |
| 08/24/2026 | $137.38 | $138.98 (1.16%) | $139.51 | $137.38 | 991.44 K | $38.68 B |
| 08/21/2026 | $137.36 | $136.10 (-0.92%) | $138.43 | $136.00 | 2.79 M | $37.88 B |
| 08/20/2026 | $137.05 | $137.12 (0.05%) | $138.03 | $136.39 | 905.12 K | $38.16 B |
| 08/19/2026 | $139.26 | $137.53 (-1.24%) | $140.00 | $137.50 | 1.79 M | $38.27 B |
| 08/18/2026 | $139.37 | $138.96 (-0.29%) | $139.39 | $137.79 | 1.40 M | $38.67 B |
| 08/17/2026 | $137.64 | $136.71 (-0.68%) | $139.18 | $136.62 | 960.72 K | $38.05 B |
| 08/14/2026 | $137.57 | $138.02 (0.33%) | $138.53 | $136.71 | 895.30 K | $38.41 B |
| 08/13/2026 | $137.94 | $137.81 (-0.09%) | $139.07 | $136.62 | 1.17 M | $38.35 B |
| 08/12/2026 | $137.61 | $137.44 (-0.12%) | $139.58 | $137.26 | 1.17 M | $38.25 B |
| 08/11/2026 | $140.69 | $139.08 (-1.14%) | $141.36 | $139.03 | 1.01 M | $38.71 B |
| 08/10/2026 | $142.33 | $141.15 (-0.83%) | $143.61 | $140.36 | 1.52 M | $39.28 B |
| 08/07/2026 | $143.88 | $143.28 (-0.42%) | $144.42 | $142.16 | 1.47 M | $39.87 B |
| 08/06/2026 | $144.50 | $144.51 (0.01%) | $145.04 | $142.87 | 1.20 M | $40.22 B |
| 08/05/2026 | $141.99 | $143.60 (1.13%) | $143.78 | $141.99 | 1.44 M | $39.96 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.
