5 DAY PERFORMANCE
+7.55%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
+1.85%
6 MONTH PERFORMANCE
-0.83%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+8.24%
Hartford Insurance Group Inc.(The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
