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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.98$83.301,775,800——
2020-12-30$47.94$81.531,345,500——
2020-12-29$47.53$80.831,748,700——
2020-12-28$48.20$81.971,866,700——
2020-12-24$48.41$82.33490,700——
2020-12-23$48.27$82.091,562,700——
2020-12-22$47.64$81.022,475,900——
2020-12-21$47.50$80.783,493,200——
2020-12-18$47.65$81.036,120,000——
2020-12-17$46.78$79.552,206,500——
2020-12-16$46.29$78.722,523,500——
2020-12-15$45.75$77.803,174,900——
2020-12-14$45.54$77.451,649,000——
2020-12-11$46.24$78.641,331,100——
2020-12-10$47.40$80.611,849,800——
2020-12-09$47.57$80.903,917,000——
2020-12-08$46.20$78.571,909,100——
2020-12-07$45.54$77.451,496,400——
2020-12-04$46.49$79.062,747,400——
2020-12-03$45.84$77.961,485,000——
2020-12-02$45.46$77.312,656,800——
2020-12-01$45.43$77.262,851,200——
2020-11-30$44.20$75.177,693,700——
2020-11-27$45.83$77.391,137,800——
2020-11-25$46.58$78.652,284,900——
2020-11-24$47.53$80.262,224,400——
2020-11-23$46.34$78.251,346,800——
2020-11-20$45.77$77.281,454,900——
2020-11-19$46.24$78.082,027,600——
2020-11-18$45.88$77.471,273,100——
2020-11-17$46.43$78.401,482,100——
2020-11-16$46.34$78.251,903,100——
2020-11-13$45.21$76.341,891,300——
2020-11-12$44.73$75.531,678,600——
2020-11-11$45.21$76.341,386,800——
2020-11-10$45.82$77.372,400,200——
2020-11-09$44.87$75.764,445,300——
2020-11-06$39.40$66.532,677,200——
2020-11-05$39.94$67.442,884,400——
2020-11-04$38.21$64.522,923,100——
2020-11-03$39.52$66.732,640,900——
2020-11-02$39.34$66.432,606,600——
2020-10-30$38.52$65.043,732,600——
2020-10-29$38.69$65.332,973,700——
2020-10-28$37.35$63.073,011,900——
2020-10-27$37.56$63.422,552,600——
2020-10-26$39.00$65.852,856,400——
2020-10-23$40.61$68.571,447,700——
2020-10-22$39.97$67.494,095,300——
2020-10-21$40.40$68.224,293,500——
2020-10-20$38.39$64.822,292,100——
2020-10-19$37.19$62.801,616,800——
2020-10-16$37.70$63.661,541,900——
2020-10-15$37.83$63.881,440,000——
2020-10-14$37.42$63.191,318,200——
2020-10-13$37.74$63.731,608,300——
2020-10-12$39.04$65.921,407,100——
2020-10-09$38.61$65.193,215,400——
2020-10-08$39.33$66.412,886,700——
2020-10-07$37.95$64.082,534,200——
2020-10-06$37.91$64.012,566,400——
2020-10-05$39.23$66.243,406,200——
2020-10-02$37.56$63.422,299,900——
2020-10-01$36.77$62.091,675,100——
2020-09-30$36.86$62.242,773,400——
2020-09-29$36.53$61.681,872,500——
2020-09-28$36.88$62.271,928,200——
2020-09-25$35.80$60.451,737,300——
2020-09-24$35.41$59.792,614,100——
2020-09-23$35.29$59.593,339,800——
2020-09-22$35.84$60.523,977,900——
2020-09-21$36.24$61.192,355,600——
2020-09-18$37.25$62.903,399,600——
2020-09-17$37.65$63.573,415,200——
2020-09-16$38.14$64.403,382,600——
2020-09-15$37.48$63.293,239,700——
2020-09-14$38.89$65.671,853,200——
2020-09-11$38.64$65.251,718,600——
2020-09-10$38.90$65.682,586,500——
2020-09-09$39.48$66.663,001,800——
2020-09-08$39.55$66.782,144,100——
2020-09-04$40.94$69.131,473,300——
2020-09-03$41.03$69.281,748,400——
2020-09-02$41.56$70.182,023,700——
2020-09-01$41.04$69.301,754,100——
2020-08-31$40.45$68.302,092,600——
2020-08-28$41.51$69.541,645,200——
2020-08-27$41.49$69.512,170,800——
2020-08-26$40.46$67.781,762,900——
2020-08-25$41.52$69.562,706,800——
2020-08-24$41.35$69.273,080,600——
2020-08-21$39.85$66.761,418,500——
2020-08-20$40.29$67.501,538,800——
2020-08-19$40.79$68.341,214,900——
2020-08-18$41.28$69.161,082,500——
2020-08-17$41.83$70.081,551,200——
2020-08-14$42.81$71.722,060,300——
2020-08-13$42.46$71.132,797,100——
2020-08-12$42.80$71.702,364,300——
2020-08-11$43.82$73.412,696,600——
2020-08-10$43.66$73.141,610,900——
2020-08-07$42.80$71.701,345,100——
2020-08-06$41.58$69.661,775,100——
2020-08-05$42.03$70.412,177,500——
2020-08-04$40.57$67.972,641,600——
2020-08-03$42.00$70.363,207,200——
2020-07-31$42.32$70.904,126,500——
2020-07-30$40.50$67.851,574,000——
2020-07-29$41.44$69.431,539,600——
2020-07-28$40.45$67.771,479,900——
2020-07-27$40.84$68.421,770,600——
2020-07-24$41.48$69.491,888,700——
2020-07-23$42.40$71.031,913,800——
2020-07-22$42.12$70.561,396,000——
2020-07-21$41.64$69.761,485,100——
2020-07-20$41.09$68.841,810,500——
2020-07-17$41.95$70.282,265,300——
2020-07-16$42.31$70.883,260,500——
2020-07-15$40.41$67.702,732,400——
2020-07-14$38.74$64.901,926,600——
2020-07-13$37.60$62.992,265,700——
2020-07-10$37.41$62.671,932,000——
2020-07-09$35.81$59.991,702,100——
2020-07-08$37.65$63.081,672,600——
2020-07-07$37.18$62.292,379,400——
2020-07-06$38.30$64.161,456,400——
2020-07-02$37.50$62.822,049,400——
2020-07-01$37.70$63.161,970,400——
2020-06-30$38.55$64.582,473,300——
2020-06-29$38.33$64.221,919,800——
2020-06-26$37.44$62.723,414,600——
2020-06-25$38.36$64.272,370,000——
2020-06-24$37.86$63.432,195,300——
2020-06-23$39.51$66.192,120,800——
2020-06-22$39.13$65.563,470,100——
2020-06-19$39.98$66.989,045,100——
2020-06-18$41.21$69.042,004,300——
2020-06-17$41.07$68.812,271,400——
2020-06-16$41.49$69.512,636,200——
2020-06-15$40.86$68.452,724,100——
2020-06-12$40.03$67.062,229,500——
2020-06-11$39.09$65.493,096,900——
2020-06-10$42.90$71.873,515,600——
2020-06-09$44.98$75.362,381,100——
2020-06-08$46.64$78.143,751,600——
2020-06-05$46.67$78.194,167,900——
2020-06-04$44.28$74.183,732,800——
2020-06-03$42.08$70.505,740,500——
2020-06-02$40.41$67.703,237,200——
2020-06-01$38.87$65.123,344,100——
2020-05-29$38.29$64.157,541,500——
2020-05-28$39.23$65.183,161,400——
2020-05-27$39.27$65.242,863,500——
2020-05-26$38.61$64.153,079,800——
2020-05-22$36.99$61.463,959,700——
2020-05-21$37.11$61.664,453,700——
2020-05-20$35.01$58.172,303,100——
2020-05-19$34.34$57.052,041,400——
2020-05-18$35.25$58.573,159,500——
2020-05-15$33.25$55.244,531,700——
2020-05-14$33.30$55.333,599,200——
2020-05-13$32.07$53.283,783,600——
2020-05-12$34.15$56.742,899,500——
2020-05-11$34.93$58.032,879,800——
2020-05-08$36.35$60.392,099,900——
2020-05-07$34.91$58.002,628,000——
2020-05-06$33.53$55.712,335,500——
2020-05-05$35.16$58.423,239,600——
2020-05-04$35.39$58.803,513,900——
2020-05-01$35.69$59.302,820,800——
2020-04-30$37.99$63.124,924,600——
2020-04-29$41.15$68.373,658,300——
2020-04-28$39.34$65.364,165,500——
2020-04-27$38.03$63.182,666,600——
2020-04-24$36.04$59.882,819,400——
2020-04-23$35.93$59.702,370,800——
2020-04-22$35.68$59.283,066,200——
2020-04-21$36.76$61.072,709,200——
2020-04-20$38.64$64.201,756,300——
2020-04-17$40.01$66.473,062,700——
2020-04-16$37.42$62.174,115,700——
2020-04-15$38.73$64.353,217,900——
2020-04-14$41.23$68.503,887,800——
2020-04-13$40.93$68.003,109,900——
2020-04-09$41.88$69.584,670,700——
2020-04-08$38.70$64.304,295,400——
2020-04-07$36.92$61.346,481,600——
2020-04-06$33.95$56.414,111,900——
2020-04-03$32.15$53.423,300,700——
2020-04-02$33.27$55.284,423,700——
2020-04-01$33.46$55.594,283,900——
2020-03-31$35.24$58.553,949,600——
2020-03-30$35.84$59.553,366,600——
2020-03-27$35.13$58.374,686,500——
2020-03-26$34.94$58.055,248,800——
2020-03-25$33.21$55.185,510,700——
2020-03-24$34.63$57.544,384,700——
2020-03-23$30.71$51.024,187,400——
2020-03-20$31.27$51.956,196,100——
2020-03-19$33.52$55.697,880,300——
2020-03-18$26.25$43.618,205,700——
2020-03-17$33.31$55.347,305,500——
2020-03-16$33.50$55.666,291,700——
2020-03-13$42.52$70.644,190,600——
2020-03-12$40.18$66.763,921,200——
2020-03-11$45.13$74.983,443,500——
2020-03-10$48.30$80.252,534,200——
2020-03-09$46.62$77.462,911,500——
2020-03-06$50.96$84.672,803,900——
2020-03-05$51.70$85.902,488,500——
2020-03-04$53.90$89.552,835,600——
2020-03-03$51.58$85.703,937,800——
2020-03-02$53.12$88.263,819,400——
2020-02-28$49.95$82.994,905,100——
2020-02-27$51.96$85.793,371,000——
2020-02-26$54.45$89.902,869,800——
2020-02-25$55.27$91.252,534,400——
2020-02-24$56.59$93.431,988,400——
2020-02-21$58.05$95.842,380,300——
2020-02-20$58.08$95.892,048,900——
2020-02-19$58.09$95.911,587,600——
2020-02-18$58.53$96.642,071,200——
2020-02-14$59.10$97.582,059,800——
2020-02-13$59.24$97.811,457,400——
2020-02-12$58.90$97.251,927,200——
2020-02-11$59.48$98.201,750,100——
2020-02-10$59.00$97.412,967,500——
2020-02-07$59.81$98.752,156,400——
2020-02-06$59.62$98.442,142,600——
2020-02-05$59.41$98.092,841,200——
2020-02-04$57.72$95.304,980,000——
2020-02-03$60.14$99.292,855,500——
2020-01-31$59.28$97.872,946,600——
2020-01-30$59.52$98.272,759,500——
2020-01-29$58.52$96.621,585,800——
2020-01-28$58.68$96.882,653,800——
2020-01-27$58.09$95.912,261,700——
2020-01-24$58.98$97.382,077,800——
2020-01-23$58.81$97.102,668,400——
2020-01-22$59.90$98.902,218,500——
2020-01-21$60.49$99.871,460,000——
2020-01-17$61.22$101.082,080,500——
2020-01-16$60.27$99.512,772,500——
2020-01-15$59.60$98.401,639,800——
2020-01-14$59.76$98.672,348,600——
2020-01-13$59.50$98.242,715,500——
2020-01-10$59.76$98.672,479,800——
2020-01-09$60.62$100.091,774,900——
2020-01-08$60.26$99.491,656,100——
2020-01-07$59.94$98.961,413,900——
2020-01-06$60.48$99.862,050,400——
2020-01-03$60.64$100.121,326,800——
2020-01-02$60.95$100.631,612,000——