NYSE:HIG | Historical Stock Price | HARTFORD INSURANCE GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.89$9.20$21.73$51.32$121.22$286.321995-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$60.77$100.331,106,200——
2019-12-30$60.69$100.20771,300——
2019-12-27$60.56$99.99965,500——
2019-12-26$60.27$99.511,254,200——
2019-12-24$60.06$99.16495,300——
2019-12-23$60.10$99.231,421,100——
2019-12-20$60.91$100.572,973,600——
2019-12-19$60.78$100.351,724,900——
2019-12-18$60.91$100.571,926,700——
2019-12-17$60.89$100.532,260,200——
2019-12-16$61.06$100.811,745,000——
2019-12-13$61.07$100.831,234,800——
2019-12-12$61.28$101.181,485,500——
2019-12-11$60.92$100.581,642,800——
2019-12-10$61.17$100.991,365,500——
2019-12-09$61.04$100.781,577,600——
2019-12-06$60.84$100.451,758,600——
2019-12-05$60.52$99.921,603,900——
2019-12-04$60.80$100.381,377,200——
2019-12-03$60.30$99.562,121,900——
2019-12-02$61.45$101.461,489,700——
2019-11-29$61.86$102.13903,900——
2019-11-27$62.52$102.731,584,200——
2019-11-26$62.59$102.844,414,200——
2019-11-25$61.85$101.631,315,300——
2019-11-22$61.59$101.201,307,400——
2019-11-21$61.63$101.271,390,300——
2019-11-20$61.90$101.711,624,300——
2019-11-19$62.15$102.121,848,700——
2019-11-18$62.03$101.921,478,800——
2019-11-15$62.00$101.872,519,500——
2019-11-14$61.62$101.251,205,500——
2019-11-13$61.49$101.041,429,400——
2019-11-12$61.65$101.301,781,300——
2019-11-11$61.35$100.811,714,600——
2019-11-08$61.09$100.382,338,300——
2019-11-07$61.00$100.232,051,300——
2019-11-06$61.08$100.362,757,400——
2019-11-05$60.39$99.235,432,200——
2019-11-04$57.53$94.532,523,000——
2019-11-01$57.52$94.511,475,100——
2019-10-31$57.08$93.791,654,100——
2019-10-30$56.94$93.561,663,500——
2019-10-29$56.81$93.352,289,500——
2019-10-28$56.46$92.772,409,100——
2019-10-25$56.80$93.331,770,900——
2019-10-24$57.49$94.461,423,600——
2019-10-23$57.87$95.091,817,200——
2019-10-22$57.50$94.482,923,100——
2019-10-21$59.76$98.191,237,700——
2019-10-18$59.00$96.942,292,200——
2019-10-17$58.63$96.342,592,200——
2019-10-16$58.90$96.782,284,000——
2019-10-15$59.49$97.751,580,600——
2019-10-14$59.17$97.221,525,600——
2019-10-11$58.64$96.352,026,300——
2019-10-10$58.36$95.891,354,900——
2019-10-09$58.08$95.431,389,600——
2019-10-08$57.82$95.012,360,200——
2019-10-07$58.94$96.851,340,700——
2019-10-04$59.51$97.781,274,400——
2019-10-03$58.21$95.651,659,200——
2019-10-02$58.07$95.422,067,400——
2019-10-01$59.45$97.681,416,500——
2019-09-30$60.61$99.591,689,000——
2019-09-27$60.45$99.331,464,600——
2019-09-26$60.61$99.591,480,800——
2019-09-25$60.35$99.161,792,500——
2019-09-24$60.55$99.492,289,100——
2019-09-23$60.19$98.901,558,800——
2019-09-20$60.44$99.312,340,000——
2019-09-19$60.64$99.641,279,000——
2019-09-18$60.82$99.941,396,000——
2019-09-17$60.73$99.791,543,200——
2019-09-16$60.03$98.64877,800——
2019-09-13$60.32$99.111,897,300——
2019-09-12$59.93$98.471,815,800——
2019-09-11$59.04$97.011,537,900——
2019-09-10$59.30$97.442,259,300——
2019-09-09$60.30$99.081,843,300——
2019-09-06$60.32$99.111,889,800——
2019-09-05$59.99$98.572,182,200——
2019-09-04$59.71$98.111,877,000——
2019-09-03$58.85$96.701,794,100——
2019-08-30$58.28$95.761,843,400——
2019-08-29$58.66$95.892,438,400——
2019-08-28$58.41$95.481,225,800——
2019-08-27$58.55$95.711,677,000——
2019-08-26$58.57$95.751,086,800——
2019-08-23$58.10$94.981,856,600——
2019-08-22$59.48$97.231,200,600——
2019-08-21$58.88$96.251,436,900——
2019-08-20$58.54$95.701,634,600——
2019-08-19$59.12$96.641,258,400——
2019-08-16$58.47$95.581,768,900——
2019-08-15$57.89$94.631,461,300——
2019-08-14$57.25$93.592,008,100——
2019-08-13$58.90$96.291,533,000——
2019-08-12$57.97$94.771,642,800——
2019-08-09$58.60$95.791,402,200——
2019-08-08$58.70$95.962,107,800——
2019-08-07$58.01$94.831,947,700——
2019-08-06$57.62$94.192,002,000——
2019-08-05$56.56$92.462,953,600——
2019-08-02$57.48$93.963,463,900——
2019-08-01$56.90$93.023,023,200——
2019-07-31$57.63$94.212,214,300——
2019-07-30$57.77$94.441,489,500——
2019-07-29$57.75$94.411,916,900——
2019-07-26$58.14$95.041,519,100——
2019-07-25$57.63$94.211,619,300——
2019-07-24$57.53$94.051,625,400——
2019-07-23$56.90$93.021,730,100——
2019-07-22$57.04$93.241,197,800——
2019-07-19$57.11$93.361,962,100——
2019-07-18$57.90$94.651,728,400——
2019-07-17$57.66$94.261,800,800——
2019-07-16$58.05$94.902,292,700——
2019-07-15$57.72$94.361,464,800——
2019-07-12$57.49$93.981,995,600——
2019-07-11$56.86$92.951,582,800——
2019-07-10$57.17$93.461,695,100——
2019-07-09$57.08$93.311,934,300——
2019-07-08$57.11$93.361,850,300——
2019-07-05$56.95$93.101,181,700——
2019-07-03$57.16$93.441,059,900——
2019-07-02$56.28$92.001,854,300——
2019-07-01$55.89$91.362,344,800——
2019-06-28$55.72$91.093,479,900——
2019-06-27$55.40$90.562,245,500——
2019-06-26$54.88$89.712,161,500——
2019-06-25$56.03$91.592,678,900——
2019-06-24$55.69$91.042,002,400——
2019-06-21$55.72$91.094,135,300——
2019-06-20$55.63$90.942,114,400——
2019-06-19$55.25$90.321,426,100——
2019-06-18$54.98$89.882,420,000——
2019-06-17$54.53$89.141,259,500——
2019-06-14$54.95$89.831,606,200——
2019-06-13$54.51$89.111,649,500——
2019-06-12$54.65$89.341,578,400——
2019-06-11$54.69$89.401,819,700——
2019-06-10$54.83$89.631,308,100——
2019-06-07$54.97$89.861,311,700——
2019-06-06$54.99$89.891,646,500——
2019-06-05$54.95$89.832,239,200——
2019-06-04$53.90$88.112,882,700——
2019-06-03$53.43$87.342,436,100——
2019-05-31$52.66$86.082,216,000——
2019-05-30$53.07$86.261,658,300——
2019-05-29$53.19$86.462,804,800——
2019-05-28$52.46$85.276,276,500——
2019-05-24$53.24$86.542,484,200——
2019-05-23$53.32$86.672,095,600——
2019-05-22$54.21$88.122,929,300——
2019-05-21$53.63$87.172,014,500——
2019-05-20$53.14$86.381,913,700——
2019-05-17$53.58$87.092,419,000——
2019-05-16$53.60$87.132,060,600——
2019-05-15$52.94$86.051,922,700——
2019-05-14$52.72$85.702,068,500——
2019-05-13$51.96$84.461,644,700——
2019-05-10$53.01$86.172,742,500——
2019-05-09$52.51$85.351,625,900——
2019-05-08$52.51$85.352,112,000——
2019-05-07$52.30$85.012,821,600——
2019-05-06$52.55$85.421,722,100——
2019-05-03$52.72$85.701,878,000——
2019-05-02$52.14$84.753,576,800——
2019-05-01$51.40$83.552,813,300——
2019-04-30$52.31$85.032,534,600——
2019-04-29$51.77$84.152,060,500——
2019-04-26$51.56$83.811,313,900——
2019-04-25$50.97$82.851,266,100——
2019-04-24$51.24$83.291,733,100——
2019-04-23$51.11$83.081,411,300——
2019-04-22$50.89$82.72898,700——
2019-04-18$50.94$82.801,753,600——
2019-04-17$50.58$82.221,867,500——
2019-04-16$51.42$83.581,150,800——
2019-04-15$50.75$82.49848,500——
2019-04-12$51.07$83.011,320,000——
2019-04-11$50.57$82.201,378,400——
2019-04-10$49.98$81.241,425,400——
2019-04-09$49.69$80.771,187,100——
2019-04-08$49.89$81.101,544,200——
2019-04-05$49.93$81.161,460,400——
2019-04-04$50.00$81.271,878,400——
2019-04-03$49.72$80.823,282,700——
2019-04-02$49.51$80.481,605,800——
2019-04-01$49.86$81.052,376,100——
2019-03-29$49.72$80.821,881,700——
2019-03-28$49.36$80.231,737,000——
2019-03-27$49.22$80.011,897,000——
2019-03-26$49.09$79.802,122,000——
2019-03-25$48.41$78.692,425,300——
2019-03-22$48.53$78.882,181,200——
2019-03-21$48.95$79.571,921,500——
2019-03-20$48.23$78.402,099,000——
2019-03-19$49.21$79.993,717,300——
2019-03-18$49.34$80.201,489,100——
2019-03-15$48.82$79.363,855,800——
2019-03-14$48.81$79.341,375,800——
2019-03-13$48.60$79.001,562,800——
2019-03-12$48.43$78.721,465,200——
2019-03-11$48.20$78.353,183,200——
2019-03-08$48.11$78.201,455,300——
2019-03-07$48.04$78.092,748,500——
2019-03-06$48.48$78.801,500,600——
2019-03-05$48.92$79.521,310,200——
2019-03-04$49.08$79.782,447,800——
2019-03-01$49.40$80.301,601,300——
2019-02-28$49.36$79.752,475,200——
2019-02-27$49.08$79.291,278,700——
2019-02-26$49.01$79.181,554,000——
2019-02-25$49.17$79.441,683,400——
2019-02-22$48.89$78.991,529,500——
2019-02-21$48.83$78.892,371,600——
2019-02-20$49.07$79.282,786,300——
2019-02-19$49.12$79.362,457,000——
2019-02-15$48.73$78.732,276,400——
2019-02-14$48.24$77.942,442,300——
2019-02-13$48.74$78.741,946,000——
2019-02-12$48.76$78.781,980,100——
2019-02-11$48.24$77.942,863,200——
2019-02-08$47.89$77.372,208,200——
2019-02-07$48.20$77.872,279,800——
2019-02-06$47.91$77.402,644,600——
2019-02-05$48.33$78.084,050,000——
2019-02-04$47.16$76.192,480,000——
2019-02-01$47.02$75.972,191,400——
2019-01-31$46.92$75.802,902,100——
2019-01-30$46.63$75.341,638,300——
2019-01-29$46.09$74.462,173,300——
2019-01-28$46.66$75.381,575,300——
2019-01-25$46.76$75.552,220,000——
2019-01-24$46.67$75.402,159,800——
2019-01-23$46.50$75.131,632,000——
2019-01-22$46.21$74.662,312,800——
2019-01-18$46.68$75.423,202,600——
2019-01-17$46.11$74.502,515,000——
2019-01-16$45.33$73.242,288,400——
2019-01-15$44.89$72.521,735,200——
2019-01-14$44.53$71.941,899,200——
2019-01-11$44.46$71.832,053,800——
2019-01-10$44.22$71.442,674,000——
2019-01-09$43.77$70.721,998,700——
2019-01-08$43.39$70.103,085,800——
2019-01-07$43.98$71.051,874,500——
2019-01-04$44.14$71.313,178,300——
2019-01-03$42.82$69.183,542,600——
2019-01-02$43.42$70.153,725,600——