Hartford Insurance Group Stock Price History
NYSE: HIGFinanceProperty-Casualty InsurersUSD
129.11-0.37 (-0.29%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
HIG price history at a glance
The price history for Hartford Insurance Group (HIG) on this page begins on December 11, 1995, when the stock closed at $24.88; it most recently closed at $129.11 on October 5, 2026. The highest price in this record is $146.07, reached on July 27, 2026; the latest close is 11.6% below that peak. Across the 30 complete calendar years in the table, HIG finished higher in 22 and lower in 8. Its best year was 2012 (+50.9%) and its worst was 2008 (-79.4%).
Over roughly 31 years the share price changed +419.0%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, HIG has lost 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $146.07
- Date of high
- Jul 27, 2026
- Low since 1995
- $3.33
- Date of low
- Mar 2, 2009
- 52-week high
- $146.07
- 52-week low
- $120.33
- Last close
- $129.11
HIG returns
1 week
+2.43%
1 month
-5.46%
3 months
-6.97%
6 months
-5.92%
Year to date
-6.31%
1 year
-0.78%
3 years
+81.95%
5 years
+79.02%
HIG price return, excluding dividends.
HIG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 129.11 | -5.83% |
| 2025 | 137.11 | +25.21% |
| 2024 | 109.50 | +36.23% |
| 2023 | 80.38 | +6.00% |
| 2022 | 75.83 | +9.83% |
| 2021 | 69.04 | +40.96% |
| 2020 | 48.98 | -19.23% |
| 2019 | 60.64 | +37.38% |
| 2018 | 44.14 | -21.57% |
| 2017 | 56.28 | +18.11% |
| 2016 | 47.65 | +9.64% |
| 2015 | 43.46 | +4.00% |
| 2014 | 41.79 | +17.62% |
| 2013 | 35.53 | +44.90% |
| 2012 | 24.52 | +50.89% |
| 2011 | 16.25 | -38.66% |
| 2010 | 26.49 | +13.89% |
| 2009 | 23.26 | +36.10% |
| 2008 | 17.09 | -79.40% |
| 2007 | 82.95 | -11.10% |
| 2006 | 93.31 | +8.64% |
| 2005 | 85.89 | +23.92% |
| 2004 | 69.31 | +17.51% |
| 2003 | 58.98 | +25.92% |
| 2002 | 46.84 | -23.19% |
| 2001 | 60.98 | -13.66% |
| 2000 | 70.63 | +49.08% |
| 1999 | 47.38 | -13.67% |
| 1998 | 54.88 | +18.89% |
| 1997 | 46.16 | +37.01% |
| 1996 | 33.69 | +39.28% |
| 1995* | 24.19 | -2.76% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
HIG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 129.00 | 130.52 | 128.95 | 129.11 | -0.29% | |
| 127.17 | 130.02 | 127.09 | 129.48 | +2.02% | |
| 126.58 | 127.84 | 126.21 | 126.92 | +0.10% | |
| 126.09 | 127.93 | 125.83 | 126.79 | +0.46% | |
| 125.69 | 127.26 | 125.69 | 126.21 | +0.13% | |
| 125.76 | 126.32 | 124.76 | 126.05 | +0.25% | |
| 120.42 | 126.19 | 120.42 | 125.74 | +2.76% | |
| 124.36 | 125.18 | 122.36 | 122.36 | -2.77% | |
| 124.96 | 126.47 | 124.81 | 125.85 | -0.15% | |
| 124.39 | 126.34 | 123.83 | 126.04 | +1.46% | |
| 125.46 | 125.90 | 124.09 | 124.23 | -1.16% | |
| 127.08 | 127.79 | 125.52 | 125.69 | -0.71% | |
| 128.06 | 129.69 | 126.47 | 126.59 | -1.66% | |
| 130.63 | 130.73 | 128.59 | 128.73 | -1.53% | |
| 131.69 | 132.37 | 130.72 | 130.73 | -0.88% | |
| 132.25 | 132.78 | 131.16 | 131.89 | -0.94% | |
| 135.37 | 135.68 | 132.76 | 133.14 | -1.33% | |
| 135.55 | 136.40 | 134.62 | 134.94 | -0.80% | |
| 137.51 | 137.51 | 135.50 | 136.03 | -1.13% | |
| 138.09 | 138.65 | 136.94 | 137.59 | +0.90% | |
| 138.19 | 138.19 | 135.71 | 136.36 | -0.32% | |
| 137.98 | 138.50 | 135.64 | 136.80 | +0.18% | |
| 134.91 | 136.88 | 134.24 | 136.56 | +0.66% | |
| 136.32 | 137.55 | 135.64 | 135.66 | -1.96% | |
| 138.93 | 139.65 | 138.04 | 138.37 | -1.16% | |
| 138.21 | 140.41 | 138.21 | 140.00 | +2.03% | |
| 137.82 | 138.54 | 136.91 | 137.21 | +0.06% | |
| 137.81 | 138.69 | 136.28 | 137.13 | -0.18% | |
| 138.48 | 138.75 | 137.33 | 137.38 | -0.84% | |
| 138.23 | 138.88 | 137.71 | 138.55 | +0.54% | |
| 138.63 | 138.97 | 136.49 | 137.80 | -1.47% | |
| 138.57 | 140.31 | 138.02 | 139.86 | +1.19% | |
| 138.77 | 139.52 | 137.61 | 138.22 | -0.55% | |
| 137.38 | 139.51 | 137.38 | 138.98 | +2.12% | |
| 137.36 | 138.43 | 136.00 | 136.10 | -0.74% | |
| 137.05 | 138.03 | 136.39 | 137.12 | -0.30% | |
| 139.26 | 140.00 | 137.50 | 137.53 | -1.03% | |
| 139.37 | 139.39 | 137.79 | 138.96 | +1.65% | |
| 137.64 | 139.18 | 136.62 | 136.71 | -0.95% | |
| 137.57 | 138.53 | 136.71 | 138.02 | +0.15% | |
| 137.94 | 139.07 | 136.62 | 137.81 | +0.27% | |
| 137.61 | 139.58 | 137.26 | 137.44 | -1.18% | |
| 140.69 | 141.36 | 139.03 | 139.08 | -1.47% | |
| 142.33 | 143.61 | 140.36 | 141.15 | -1.49% | |
| 143.88 | 144.42 | 142.16 | 143.28 | -0.85% | |
| 144.50 | 145.04 | 142.87 | 144.51 | +0.63% | |
| 141.99 | 143.78 | 141.99 | 143.60 | +1.09% | |
| 140.99 | 142.40 | 140.28 | 142.05 | -0.59% | |
| 142.19 | 143.98 | 141.16 | 142.90 | +0.70% | |
| 142.37 | 143.55 | 141.83 | 141.91 | -0.80% | |
| 145.00 | 146.07 | 141.10 | 143.05 | -1.81% | |
| 142.97 | 145.81 | 142.51 | 145.68 | +1.58% | |
| 142.00 | 143.72 | 140.91 | 143.42 | +2.34% | |
| 140.80 | 141.92 | 139.69 | 140.14 | -0.28% | |
| 136.93 | 141.57 | 134.16 | 140.53 | -1.16% | |
| 140.84 | 143.00 | 139.82 | 142.18 | +0.95% | |
| 139.00 | 141.97 | 139.00 | 140.84 | -0.80% | |
| 140.17 | 142.15 | 139.33 | 141.98 | +1.05% | |
| 140.30 | 141.30 | 139.89 | 140.50 | +0.17% | |
| 137.54 | 141.99 | 137.54 | 140.26 | +2.64% | |
| 134.74 | 137.15 | 134.20 | 136.65 | +1.60% | |
| 134.95 | 135.96 | 131.84 | 134.50 | -2.64% | |
| 139.20 | 140.88 | 138.05 | 138.15 | -1.87% | |
| 139.85 | 140.88 | 138.77 | 140.78 | +1.44% | |
| 138.47 | 138.92 | 137.24 | 138.78 | +0.19% | |
| 139.85 | 139.96 | 138.18 | 138.52 | -0.16% | |
| 139.14 | 139.75 | 138.15 | 138.74 | -0.64% | |
| 139.11 | 141.30 | 138.90 | 139.64 | +1.45% | |
| 137.90 | 137.90 | 136.54 | 137.64 | -0.15% | |
| 135.18 | 137.89 | 133.92 | 137.85 | +2.96% | |
| 132.86 | 135.39 | 132.52 | 133.89 | +1.03% | |
| 133.76 | 133.76 | 132.31 | 132.52 | -0.73% | |
| 133.38 | 134.00 | 132.77 | 133.49 | -0.30% | |
| 131.94 | 134.06 | 131.18 | 133.89 | +2.70% | |
| 132.57 | 134.08 | 130.17 | 130.37 | -1.47% | |
| 131.87 | 133.21 | 130.69 | 132.32 | +0.75% | |
| 130.50 | 131.59 | 129.21 | 131.33 | +1.41% | |
| 129.01 | 130.39 | 128.00 | 129.50 | +0.97% | |
| 131.12 | 131.12 | 127.91 | 128.25 | -1.07% | |
| 129.92 | 131.50 | 129.03 | 129.64 | -1.05% | |
| 130.49 | 132.03 | 130.12 | 131.02 | +0.92% | |
| 129.63 | 130.58 | 129.15 | 129.82 | +0.15% | |
| 128.55 | 129.68 | 127.41 | 129.62 | +0.95% | |
| 130.05 | 130.12 | 128.29 | 128.40 | -0.67% | |
| 129.94 | 131.43 | 129.06 | 129.26 | +0.22% | |
| 128.06 | 130.24 | 127.52 | 128.97 | +1.08% | |
| 130.75 | 131.21 | 127.53 | 127.59 | -3.44% | |
| 128.43 | 132.31 | 128.43 | 132.14 | +3.78% | |
| 127.69 | 129.48 | 126.95 | 127.33 | +1.10% | |
| 126.09 | 128.54 | 125.62 | 125.94 | -0.97% | |
| 126.65 | 128.74 | 126.29 | 127.17 | +0.47% | |
| 125.59 | 127.23 | 125.59 | 126.57 | -0.44% | |
| 128.36 | 129.20 | 126.61 | 127.13 | -1.43% | |
| 130.46 | 131.61 | 128.64 | 128.97 | -2.07% | |
| 135.13 | 136.14 | 131.49 | 131.69 | -2.71% | |
| 135.94 | 136.89 | 134.71 | 135.36 | -0.49% | |
| 136.10 | 137.17 | 135.95 | 136.02 | 0.00% | |
| 135.81 | 137.09 | 134.18 | 136.02 | -0.49% | |
| 135.29 | 136.70 | 133.69 | 136.69 | +1.24% | |
| 136.12 | 136.63 | 134.50 | 135.02 | -1.13% | |
| 133.88 | 136.92 | 133.36 | 136.56 | +1.97% | |
| 134.77 | 135.52 | 133.57 | 133.92 | -0.25% | |
| 133.48 | 134.47 | 133.17 | 134.26 | +1.23% | |
| 132.37 | 134.30 | 131.44 | 132.63 | -0.36% | |
| 132.72 | 134.26 | 131.83 | 133.11 | +0.76% | |
| 132.64 | 133.03 | 131.08 | 132.11 | +0.07% | |
| 132.95 | 133.37 | 131.65 | 132.02 | -0.49% | |
| 132.94 | 134.10 | 132.08 | 132.67 | -0.61% | |
| 134.71 | 135.36 | 132.89 | 133.49 | -0.49% | |
| 133.92 | 134.88 | 133.65 | 134.15 | +0.25% | |
| 134.62 | 136.11 | 133.34 | 133.81 | -1.47% | |
| 137.58 | 138.86 | 135.79 | 135.81 | -0.73% | |
| 135.47 | 137.86 | 134.56 | 136.81 | +0.12% | |
| 138.13 | 138.99 | 135.76 | 136.64 | -1.55% | |
| 137.99 | 139.88 | 137.83 | 138.79 | +1.52% | |
| 133.80 | 137.56 | 133.80 | 136.71 | +1.68% | |
| 137.93 | 138.96 | 134.40 | 134.45 | -3.70% | |
| 138.69 | 140.11 | 138.24 | 139.61 | +1.09% | |
| 138.95 | 139.02 | 136.50 | 138.11 | -0.75% | |
| 139.30 | 139.97 | 138.26 | 139.15 | +0.15% | |
| 139.89 | 141.61 | 138.49 | 138.94 | -0.64% | |
| 138.10 | 140.94 | 137.28 | 139.84 | +1.13% | |
| 137.92 | 138.77 | 136.90 | 138.28 | -0.34% | |
| 138.56 | 139.82 | 137.60 | 138.75 | -0.01% | |
| 138.12 | 139.24 | 137.24 | 138.77 | -0.22% | |
| 136.86 | 139.21 | 136.86 | 139.07 | +1.34% | |
| 140.01 | 140.07 | 136.36 | 137.23 | -2.26% | |
| 138.21 | 141.50 | 137.73 | 140.40 | +1.08% | |
| 136.25 | 139.05 | 136.07 | 138.90 | +2.31% | |
| 136.22 | 136.80 | 135.32 | 135.76 | -0.48% | |
| 135.99 | 136.46 | 135.32 | 136.42 | +0.17% | |
| 134.67 | 136.53 | 134.33 | 136.19 | +1.14% | |
| 134.89 | 135.75 | 134.19 | 134.65 | -0.43% | |
| 135.80 | 136.05 | 133.19 | 135.23 | +0.59% | |
| 132.12 | 135.09 | 132.12 | 134.44 | +1.60% | |
| 134.97 | 135.18 | 131.99 | 132.32 | -1.91% | |
| 134.14 | 135.20 | 133.77 | 134.89 | +0.59% | |
| 136.01 | 136.74 | 134.00 | 134.10 | -0.97% | |
| 134.88 | 136.90 | 134.88 | 135.41 | -0.01% | |
| 135.03 | 136.08 | 134.31 | 135.43 | +2.10% | |
| 131.47 | 132.96 | 130.75 | 132.65 | +0.98% | |
| 132.80 | 133.41 | 130.85 | 131.36 | -1.02% | |
| 135.00 | 135.38 | 132.46 | 132.71 | -1.94% | |
| 136.33 | 136.83 | 135.27 | 135.33 | +0.43% | |
| 133.79 | 136.83 | 133.79 | 134.75 | +1.37% | |
| 136.09 | 136.12 | 132.53 | 132.93 | -1.10% | |
| 132.73 | 135.39 | 132.17 | 134.41 | -0.41% | |
| 136.59 | 136.77 | 134.78 | 134.96 | -1.67% | |
| 137.83 | 139.22 | 136.95 | 137.25 | -0.51% | |
| 138.24 | 138.37 | 136.06 | 137.95 | -0.93% | |
| 138.45 | 139.36 | 136.56 | 139.25 | -0.31% | |
| 141.25 | 142.15 | 139.56 | 139.68 | -1.75% | |
| 140.71 | 142.50 | 139.38 | 142.17 | +0.77% | |
| 140.00 | 141.54 | 138.75 | 141.08 | -0.55% | |
| 139.53 | 142.45 | 139.12 | 141.86 | +0.73% | |
| 141.64 | 141.89 | 139.13 | 140.83 | -0.17% | |
| 141.74 | 142.81 | 140.69 | 141.07 | +0.01% | |
| 140.54 | 141.23 | 139.23 | 141.06 | +0.37% | |
| 140.00 | 141.30 | 138.97 | 140.54 | 0.00% | |
| 142.45 | 143.62 | 140.36 | 140.54 | -1.16% | |
| 141.64 | 142.24 | 139.86 | 142.19 | +1.34% | |
| 141.23 | 142.37 | 139.87 | 140.31 | -0.67% | |
| 143.16 | 143.74 | 139.98 | 141.26 | -1.58% | |
| 142.87 | 143.98 | 142.29 | 143.53 | +1.61% | |
| 141.03 | 142.28 | 139.60 | 141.25 | -0.45% | |
| 143.01 | 143.80 | 141.53 | 141.89 | -0.09% | |
| 141.43 | 142.35 | 139.92 | 142.02 | +0.28% | |
| 139.27 | 142.07 | 138.93 | 141.63 | +1.61% | |
| 142.29 | 143.57 | 138.98 | 139.38 | -2.23% | |
| 143.05 | 144.50 | 141.24 | 142.56 | +0.18% | |
| 141.96 | 143.70 | 141.20 | 142.30 | +1.02% | |
| 138.93 | 141.53 | 138.79 | 140.86 | +1.75% | |
| 137.20 | 139.66 | 136.18 | 138.44 | +0.93% | |
| 136.12 | 137.17 | 135.00 | 137.17 | +1.56% | |
| 134.62 | 135.08 | 131.82 | 135.06 | +2.03% | |
| 131.50 | 132.80 | 130.80 | 132.37 | +1.30% | |
| 129.41 | 131.30 | 129.01 | 130.67 | +0.28% | |
| 130.76 | 131.05 | 129.11 | 130.31 | -0.33% | |
| 129.06 | 131.12 | 129.06 | 130.74 | +1.65% | |
| 129.37 | 130.36 | 127.62 | 128.62 | -1.02% | |
| 129.67 | 129.97 | 128.45 | 129.95 | +0.30% | |
| 129.32 | 130.64 | 127.88 | 129.56 | +0.59% | |
| 128.86 | 130.19 | 128.58 | 128.80 | -0.61% | |
| 130.28 | 130.77 | 129.04 | 129.59 | -0.94% | |
| 131.87 | 132.74 | 130.42 | 130.82 | -0.84% | |
| 132.17 | 133.10 | 131.44 | 131.93 | +0.06% | |
| 135.04 | 135.71 | 131.26 | 131.85 | -2.51% | |
| 135.94 | 136.51 | 134.83 | 135.24 | -0.75% | |
| 137.74 | 138.62 | 136.19 | 136.26 | -1.20% | |
| 136.34 | 138.18 | 135.99 | 137.91 | +1.48% | |
| 136.67 | 137.07 | 135.39 | 135.90 | -0.75% | |
| 137.15 | 137.67 | 134.72 | 136.93 | -0.60% | |
| 136.21 | 138.61 | 136.16 | 137.75 | +0.47% | |
| 137.18 | 137.30 | 135.89 | 137.11 | -0.50% | |
| 138.81 | 138.81 | 137.78 | 137.80 | -0.75% | |
| 138.82 | 139.12 | 138.39 | 138.84 | +0.02% | |
| 138.95 | 139.19 | 138.27 | 138.81 | +0.10% | |
| 139.50 | 140.01 | 138.52 | 138.67 | -0.75% | |
| 138.94 | 140.43 | 138.31 | 139.72 | +0.46% | |
| 139.89 | 140.50 | 138.49 | 139.08 | -0.34% | |
| 138.20 | 140.38 | 138.20 | 139.55 | +0.39% | |
| 138.51 | 139.29 | 138.21 | 139.01 | +0.06% | |
| 137.62 | 139.33 | 137.33 | 138.93 | +0.41% | |
| 137.80 | 138.86 | 137.17 | 138.36 | +0.43% | |
| 139.29 | 139.92 | 137.12 | 137.77 | -0.65% | |
| 135.83 | 138.70 | 135.44 | 138.67 | +2.49% | |
| 135.79 | 136.14 | 134.93 | 135.30 | +0.01% | |
| 130.93 | 136.07 | 130.42 | 135.29 | +3.88% | |
| 130.18 | 130.87 | 129.74 | 130.24 | +0.15% | |
| 130.21 | 131.36 | 129.91 | 130.04 | +0.24% | |
| 129.72 | 130.34 | 128.30 | 129.73 | +0.23% | |
| 131.50 | 131.60 | 129.07 | 129.43 | -1.84% | |
| 132.50 | 133.70 | 131.61 | 131.86 | -0.89% | |
| 135.13 | 135.67 | 132.67 | 133.04 | -1.52% | |
| 135.22 | 135.68 | 134.29 | 135.10 | -0.30% | |
| 136.31 | 137.13 | 135.15 | 135.50 | -1.12% | |
| 137.93 | 138.29 | 137.03 | 137.03 | -0.26% | |
| 137.90 | 138.56 | 137.39 | 137.39 | -0.13% | |
| 137.41 | 138.64 | 137.04 | 137.57 | +0.68% | |
| 137.04 | 137.49 | 135.13 | 136.64 | +0.14% | |
| 135.50 | 137.43 | 134.64 | 136.45 | +1.25% | |
| 133.96 | 135.24 | 133.27 | 134.77 | +1.96% | |
| 133.16 | 133.48 | 131.40 | 132.18 | -0.71% | |
| 131.55 | 133.59 | 131.08 | 133.12 | +0.80% | |
| 134.57 | 134.78 | 131.77 | 132.06 | -1.34% | |
| 134.43 | 135.27 | 133.43 | 133.85 | +0.13% | |
| 132.92 | 134.24 | 132.68 | 133.68 | +0.76% | |
| 130.92 | 133.53 | 130.92 | 132.67 | +1.14% | |
| 131.14 | 131.98 | 130.66 | 131.17 | +0.24% | |
| 128.56 | 131.22 | 128.56 | 130.86 | +1.12% | |
| 128.34 | 129.63 | 128.34 | 129.41 | +1.15% | |
| 128.42 | 129.45 | 127.89 | 127.94 | -0.23% | |
| 128.72 | 129.99 | 128.01 | 128.23 | +0.23% | |
| 124.69 | 128.04 | 124.35 | 127.94 | +2.95% | |
| 123.68 | 124.37 | 122.70 | 124.27 | +0.07% | |
| 122.33 | 125.00 | 122.33 | 124.18 | +0.58% | |
| 122.72 | 124.08 | 122.71 | 123.46 | +0.90% | |
| 121.40 | 122.93 | 120.68 | 122.36 | -0.27% | |
| 121.39 | 123.55 | 120.33 | 122.69 | -1.82% | |
| 125.45 | 125.63 | 123.96 | 124.97 | -0.11% | |
| 125.72 | 125.72 | 124.39 | 125.11 | -0.11% | |
| 125.93 | 125.93 | 124.32 | 125.25 | +0.30% | |
| 125.79 | 126.04 | 124.67 | 124.88 | -0.18% | |
| 123.74 | 125.21 | 123.14 | 125.10 | +1.01% | |
| 125.00 | 125.29 | 123.39 | 123.85 | -0.49% | |
| 124.01 | 125.31 | 123.48 | 124.46 | +0.38% | |
| 125.10 | 125.29 | 123.58 | 123.99 | -3.63% | |
| 130.41 | 130.77 | 127.64 | 128.66 | -1.92% | |
| 129.05 | 131.40 | 128.87 | 131.18 | +1.90% | |
| 128.67 | 129.72 | 127.93 | 128.74 | -0.22% | |
| 131.04 | 131.57 | 128.82 | 129.02 | -0.85% | |
| 133.16 | 133.76 | 129.71 | 130.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HIG chart for longer ranges.