5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
-3.25%
6 MONTH PERFORMANCE
+7.81%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+8.97%
Hartford Insurance Group Inc.(The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $134.71 | $133.49 (-0.91%) | $135.35 | $132.89 | 1.38 M | $37.15 B |
| 05/05/2026 | $133.92 | $134.15 (0.17%) | $134.88 | $133.65 | 1.53 M | $37.33 B |
| 05/04/2026 | $134.62 | $133.81 (-0.6%) | $136.11 | $133.34 | 1.39 M | $37.24 B |
| 05/01/2026 | $137.58 | $135.81 (-1.29%) | $138.86 | $135.79 | 1.66 M | $37.80 B |
| 04/30/2026 | $135.47 | $136.81 (0.99%) | $137.86 | $134.56 | 2.58 M | $38.07 B |
| 04/29/2026 | $138.13 | $136.64 (-1.08%) | $138.99 | $135.76 | 1.32 M | $38.03 B |
| 04/28/2026 | $137.99 | $138.79 (0.58%) | $139.88 | $137.83 | 1.56 M | $38.63 B |
| 04/27/2026 | $133.80 | $136.71 (2.17%) | $137.56 | $133.80 | 1.72 M | $38.05 B |
| 04/24/2026 | $137.93 | $134.45 (-2.52%) | $138.96 | $134.40 | 2.57 M | $37.42 B |
| 04/23/2026 | $138.69 | $139.61 (0.66%) | $140.11 | $138.24 | 1.31 M | $38.85 B |
| 04/22/2026 | $138.95 | $138.11 (-0.6%) | $139.01 | $136.50 | 1.27 M | $38.44 B |
| 04/21/2026 | $139.30 | $139.15 (-0.11%) | $139.97 | $138.26 | 1.35 M | $38.73 B |
| 04/20/2026 | $139.89 | $138.94 (-0.68%) | $141.61 | $138.49 | 1.11 M | $38.67 B |
| 04/17/2026 | $138.10 | $139.84 (1.26%) | $140.94 | $137.28 | 1.66 M | $38.92 B |
| 04/16/2026 | $137.92 | $138.28 (0.26%) | $138.77 | $136.90 | 1.43 M | $38.48 B |
| 04/15/2026 | $138.56 | $138.75 (0.14%) | $139.82 | $137.60 | 1.06 M | $38.61 B |
| 04/14/2026 | $138.12 | $138.77 (0.47%) | $139.24 | $137.24 | 1.23 M | $38.62 B |
| 04/13/2026 | $136.86 | $139.07 (1.61%) | $139.21 | $136.86 | 1.17 M | $38.70 B |
| 04/10/2026 | $140.01 | $137.23 (-1.99%) | $140.07 | $136.36 | 1.24 M | $38.19 B |
| 04/09/2026 | $138.21 | $140.40 (1.58%) | $141.50 | $137.73 | 1.24 M | $39.07 B |
| 04/08/2026 | $136.25 | $138.90 (1.94%) | $139.04 | $136.07 | 1.26 M | $38.66 B |
| 04/07/2026 | $136.22 | $135.76 (-0.34%) | $136.80 | $135.32 | 1.24 M | $37.78 B |
| 04/06/2026 | $135.99 | $136.42 (0.32%) | $136.46 | $135.32 | 1.14 M | $37.97 B |
| 04/02/2026 | $134.67 | $136.19 (1.13%) | $136.53 | $134.32 | 1.02 M | $37.90 B |
| 04/01/2026 | $134.89 | $134.65 (-0.18%) | $135.75 | $134.19 | 1.29 M | $37.47 B |
| 03/31/2026 | $135.80 | $135.23 (-0.42%) | $136.05 | $133.19 | 1.42 M | $37.63 B |
| 03/30/2026 | $132.12 | $134.44 (1.76%) | $135.09 | $132.12 | 1.19 M | $37.41 B |
| 03/27/2026 | $134.97 | $132.32 (-1.96%) | $135.18 | $131.99 | 1.26 M | $36.82 B |
| 03/26/2026 | $134.14 | $134.89 (0.56%) | $135.20 | $133.77 | 1.17 M | $37.54 B |
| 03/25/2026 | $136.01 | $134.10 (-1.4%) | $136.74 | $134.00 | 1.19 M | $37.32 B |
| 03/24/2026 | $134.88 | $135.41 (0.39%) | $136.90 | $134.88 | 1.62 M | $37.68 B |
| 03/23/2026 | $135.03 | $135.43 (0.3%) | $136.08 | $134.31 | 1.60 M | $37.69 B |
| 03/20/2026 | $131.47 | $132.65 (0.9%) | $132.96 | $130.75 | 2.41 M | $36.92 B |
| 03/19/2026 | $132.80 | $131.36 (-1.08%) | $133.41 | $130.85 | 1.49 M | $36.56 B |
| 03/18/2026 | $135.00 | $132.71 (-1.7%) | $135.38 | $132.46 | 1.17 M | $36.93 B |
| 03/17/2026 | $136.33 | $135.33 (-0.73%) | $136.83 | $135.27 | 1.06 M | $37.66 B |
| 03/16/2026 | $133.79 | $134.75 (0.72%) | $136.83 | $133.79 | 1.28 M | $37.50 B |
| 03/13/2026 | $136.09 | $132.93 (-2.32%) | $136.12 | $132.53 | 3.00 M | $36.99 B |
| 03/12/2026 | $132.73 | $134.41 (1.27%) | $135.39 | $132.17 | 1.86 M | $37.41 B |
| 03/11/2026 | $136.59 | $134.96 (-1.19%) | $136.76 | $134.78 | 2.23 M | $37.56 B |
| 03/10/2026 | $137.83 | $137.25 (-0.42%) | $139.22 | $136.95 | 1.12 M | $38.20 B |
| 03/09/2026 | $138.24 | $137.95 (-0.21%) | $138.37 | $136.06 | 1.62 M | $38.39 B |
| 03/06/2026 | $138.45 | $139.25 (0.58%) | $139.36 | $136.56 | 1.12 M | $38.75 B |
| 03/05/2026 | $141.25 | $139.68 (-1.11%) | $142.15 | $139.56 | 2.05 M | $38.87 B |
| 03/04/2026 | $140.71 | $142.17 (1.04%) | $142.50 | $139.38 | 1.39 M | $39.57 B |
| 03/03/2026 | $140.00 | $141.08 (0.77%) | $141.54 | $138.75 | 1.42 M | $39.26 B |
| 03/02/2026 | $139.53 | $141.86 (1.67%) | $142.45 | $139.12 | 1.42 M | $39.48 B |
| 02/27/2026 | $141.64 | $140.83 (-0.57%) | $141.89 | $139.13 | 3.94 M | $39.19 B |
| 02/26/2026 | $141.74 | $141.07 (-0.47%) | $142.81 | $140.69 | 1.29 M | $39.26 B |
| 02/25/2026 | $140.54 | $141.06 (0.37%) | $141.23 | $139.23 | 1.10 M | $39.26 B |
| 02/24/2026 | $140.00 | $140.54 (0.39%) | $141.29 | $138.97 | 1.74 M | $39.11 B |
| 02/23/2026 | $142.45 | $140.54 (-1.34%) | $143.62 | $140.36 | 1.69 M | $39.11 B |
| 02/20/2026 | $141.64 | $142.19 (0.39%) | $142.24 | $139.86 | 1.52 M | $39.57 B |
| 02/19/2026 | $141.23 | $140.31 (-0.65%) | $142.37 | $139.87 | 1.15 M | $39.05 B |
| 02/18/2026 | $143.16 | $141.26 (-1.33%) | $143.74 | $139.98 | 2.46 M | $39.31 B |
| 02/17/2026 | $142.87 | $143.53 (0.46%) | $143.98 | $142.29 | 1.28 M | $39.94 B |
| 02/13/2026 | $141.03 | $141.25 (0.16%) | $142.28 | $139.60 | 1.25 M | $39.31 B |
| 02/12/2026 | $143.01 | $141.89 (-0.78%) | $143.79 | $141.53 | 1.59 M | $39.49 B |
| 02/11/2026 | $141.43 | $142.02 (0.42%) | $142.35 | $139.92 | 1.56 M | $39.52 B |
| 02/10/2026 | $139.27 | $141.63 (1.69%) | $142.07 | $138.93 | 2.03 M | $39.42 B |
| 02/09/2026 | $142.29 | $139.38 (-2.05%) | $143.57 | $138.98 | 1.38 M | $38.79 B |
| 02/06/2026 | $143.05 | $142.56 (-0.34%) | $144.50 | $141.24 | 1.66 M | $39.67 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.
