5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
+7.55%
6 MONTH PERFORMANCE
+3.98%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+5.33%
Hartford Insurance Group Inc.(The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $131.69 | $130.73 (-0.73%) | $132.37 | $130.72 | 1.66 M | $36.70 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 |
| 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 |
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.
