Hartford Insurance Group, Inc. (HIG.PG) stock
HIG.PGNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as HIG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 17/3011% below fair value
$21.61−0.12 (-0.55%)
Close on Nov 2, 2026Market cap $35.91BP/E 8.6Yield 1.63%
Price history
Hartford Insurance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$21.61
-0.55% on the day
52-week range
$21.14 – $25.37
-14.8% from the high
Change over 52 weeks
-14.3%
From $25.22 on Oct 31, 2025
Average volume
30,264
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $21.54 | $21.81 | $21.35 | $21.61 | -0.55% | 61,499 |
| Oct 30, 2026 | $22.02 | $22.19 | $21.72 | $21.73 | -1.76% | 72,361 |
| Oct 29, 2026 | $22.02 | $22.22 | $21.95 | $22.12 | +0.45% | 27,168 |
| Oct 28, 2026 | $22.12 | $22.12 | $21.76 | $22.02 | -0.72% | 65,908 |
| Oct 27, 2026 | $22.05 | $22.21 | $22.02 | $22.18 | +0.09% | 38,139 |
| Oct 26, 2026 | $22.13 | $22.34 | $22.00 | $22.16 | -0.14% | 41,967 |
| Oct 23, 2026 | $21.88 | $22.20 | $21.70 | $22.19 | +1.79% | 18,709 |
| Oct 22, 2026 | $21.89 | $22.25 | $21.60 | $21.80 | +0.31% | 26,521 |
| Oct 21, 2026 | $21.95 | $22.24 | $21.66 | $21.73 | -1.30% | 26,558 |
| Oct 20, 2026 | $22.02 | $22.24 | $22.01 | $22.02 | -0.32% | 28,696 |
| Oct 19, 2026 | $21.96 | $22.09 | $21.80 | $22.09 | +0.14% | 27,357 |
| Oct 16, 2026 | $21.76 | $22.20 | $21.64 | $22.06 | +1.15% | 78,694 |
| Oct 15, 2026 | $22.12 | $22.32 | $21.76 | $21.81 | -0.50% | 57,066 |
| Oct 14, 2026 | $21.80 | $22.01 | $21.28 | $21.92 | -0.36% | 40,214 |
| Oct 13, 2026 | $21.30 | $22.26 | $21.30 | $22.00 | +2.49% | 64,971 |
| Oct 12, 2026 | $21.62 | $21.75 | $21.36 | $21.47 | -1.08% | 24,540 |
| Oct 9, 2026 | $21.82 | $21.84 | $21.26 | $21.70 | +0.23% | 33,046 |
| Oct 8, 2026 | $21.35 | $21.76 | $21.26 | $21.65 | +1.05% | 54,101 |
| Oct 7, 2026 | $21.52 | $22.06 | $21.14 | $21.43 | -1.40% | 92,114 |
| Oct 6, 2026 | $21.97 | $22.28 | $21.47 | $21.73 | -1.56% | 96,581 |
| Oct 5, 2026 | $22.11 | $22.40 | $21.85 | $22.08 | +0.25% | 46,311 |
| Oct 2, 2026 | $21.93 | $22.35 | $21.93 | $22.02 | +0.55% | 66,945 |
| Oct 1, 2026 | $21.58 | $22.10 | $21.43 | $21.90 | +1.15% | 49,739 |
| Sep 30, 2026 | $21.88 | $21.88 | $21.46 | $21.65 | -1.19% | 96,783 |
| Sep 29, 2026 | $22.12 | $22.12 | $21.69 | $21.91 | -1.13% | 35,067 |
| Sep 28, 2026 | $22.63 | $22.63 | $22.16 | $22.16 | -1.97% | 35,009 |
| Sep 25, 2026 | $22.73 | $22.90 | $22.48 | $22.61 | +0.24% | 15,841 |
| Sep 24, 2026 | $22.50 | $23.00 | $22.48 | $22.55 | -0.35% | 31,960 |
| Sep 23, 2026 | $22.96 | $22.96 | $22.54 | $22.63 | -1.31% | 35,304 |
| Sep 22, 2026 | $23.09 | $23.30 | $22.86 | $22.93 | -0.52% | 27,250 |
| Sep 21, 2026 | $23.15 | $23.33 | $23.02 | $23.05 | -0.13% | 19,227 |
| Sep 18, 2026 | $23.29 | $23.34 | $23.01 | $23.08 | -0.90% | 17,073 |
| Sep 17, 2026 | $23.20 | $23.35 | $23.06 | $23.29 | +1.22% | 28,706 |
| Sep 16, 2026 | $23.10 | $23.40 | $23.01 | $23.01 | -0.39% | 26,979 |
| Sep 15, 2026 | $23.35 | $23.35 | $22.94 | $23.10 | -0.60% | 53,362 |
| Sep 14, 2026 | $23.21 | $23.28 | $23.11 | $23.24 | -0.30% | 36,227 |
| Sep 11, 2026 | $23.37 | $23.71 | $23.23 | $23.31 | +0.34% | 18,502 |
| Sep 10, 2026 | $23.48 | $23.69 | $23.10 | $23.23 | -1.40% | 25,021 |
| Sep 9, 2026 | $24.00 | $24.00 | $23.52 | $23.56 | -1.48% | 15,457 |
| Sep 8, 2026 | $23.94 | $24.07 | $23.82 | $23.92 | +0.19% | 10,361 |
| Sep 4, 2026 | $23.83 | $24.04 | $23.81 | $23.87 | +0.21% | 12,183 |
| Sep 3, 2026 | $23.85 | $24.30 | $23.80 | $23.82 | -0.13% | 35,171 |
| Sep 2, 2026 | $24.07 | $24.19 | $23.76 | $23.85 | -0.62% | 39,801 |
| Sep 1, 2026 | $24.38 | $24.38 | $24.00 | $24.00 | -1.76% | 22,343 |
| Aug 31, 2026 | $24.53 | $24.70 | $24.15 | $24.43 | -0.41% | 32,200 |
| Aug 28, 2026 | $24.75 | $24.76 | $24.47 | $24.53 | -0.65% | 10,190 |
| Aug 27, 2026 | $24.64 | $24.75 | $24.64 | $24.69 | -0.04% | 11,922 |
| Aug 26, 2026 | $24.60 | $24.72 | $24.60 | $24.70 | +0.41% | 11,558 |
| Aug 25, 2026 | $24.59 | $24.64 | $24.51 | $24.60 | +0.41% | 28,800 |
| Aug 24, 2026 | $24.40 | $24.53 | $24.40 | $24.50 | +0.08% | 20,128 |
| Aug 21, 2026 | $24.40 | $24.50 | $24.36 | $24.48 | +0.16% | 12,701 |
| Aug 20, 2026 | $24.45 | $24.56 | $24.36 | $24.44 | -0.43% | 20,957 |
| Aug 19, 2026 | $24.48 | $24.59 | $24.45 | $24.55 | +0.51% | 22,801 |
| Aug 18, 2026 | $24.48 | $24.50 | $24.36 | $24.42 | -0.20% | 27,007 |
| Aug 17, 2026 | $24.56 | $24.59 | $24.44 | $24.47 | -0.08% | 27,142 |
| Aug 14, 2026 | $24.55 | $24.55 | $24.48 | $24.49 | -0.24% | 14,412 |
| Aug 13, 2026 | $24.56 | $24.59 | $24.51 | $24.55 | +0.49% | 18,433 |
| Aug 12, 2026 | $24.45 | $24.55 | $24.43 | $24.43 | -0.12% | 19,128 |
| Aug 11, 2026 | $24.50 | $24.54 | $24.46 | $24.46 | -0.28% | 11,963 |
| Aug 10, 2026 | $24.51 | $24.56 | $24.49 | $24.53 | -0.16% | 19,119 |
| Aug 7, 2026 | $24.57 | $24.57 | $24.38 | $24.57 | +0.33% | 15,662 |
| Aug 6, 2026 | $24.52 | $24.54 | $24.48 | $24.49 | -0.08% | 15,747 |
| Aug 5, 2026 | $24.53 | $24.56 | $24.51 | $24.51 | -0.22% | 14,113 |
| Aug 4, 2026 | $24.58 | $24.59 | $24.54 | $24.57 | +0.14% | 14,926 |
| Aug 3, 2026 | $24.44 | $24.65 | $24.44 | $24.53 | -1.01% | 43,557 |
| Jul 31, 2026 | $24.65 | $24.81 | $24.65 | $24.78 | +0.24% | 41,741 |
| Jul 30, 2026 | $24.68 | $24.74 | $24.67 | $24.72 | +0.16% | 22,665 |
| Jul 29, 2026 | $24.67 | $24.74 | $24.63 | $24.68 | +0.16% | 15,916 |
| Jul 28, 2026 | $24.63 | $24.71 | $24.62 | $24.64 | +0.00% | 18,050 |
| Jul 27, 2026 | $24.70 | $24.75 | $24.59 | $24.64 | -0.20% | 7,174 |
| Jul 24, 2026 | $24.61 | $24.70 | $24.61 | $24.69 | +0.33% | 5,310 |
| Jul 23, 2026 | $24.73 | $24.80 | $24.55 | $24.61 | -0.49% | 24,644 |
| Jul 22, 2026 | $24.77 | $24.80 | $24.70 | $24.73 | -0.08% | 28,422 |
| Jul 21, 2026 | $24.77 | $24.83 | $24.72 | $24.75 | +0.08% | 14,602 |
| Jul 20, 2026 | $24.74 | $24.83 | $24.72 | $24.73 | -0.28% | 14,648 |
| Jul 17, 2026 | $24.79 | $24.81 | $24.71 | $24.80 | +0.05% | 20,424 |
| Jul 16, 2026 | $24.74 | $24.81 | $24.69 | $24.79 | +0.16% | 17,620 |
| Jul 15, 2026 | $24.73 | $24.77 | $24.66 | $24.75 | +0.04% | 13,800 |
| Jul 14, 2026 | $24.68 | $24.77 | $24.65 | $24.74 | +0.32% | 12,583 |
| Jul 13, 2026 | $24.67 | $24.73 | $24.63 | $24.66 | -0.04% | 21,048 |
| Jul 10, 2026 | $24.77 | $24.77 | $24.66 | $24.67 | -0.04% | 14,176 |
| Jul 9, 2026 | $24.72 | $24.79 | $24.66 | $24.68 | -0.04% | 16,111 |
| Jul 8, 2026 | $24.76 | $24.80 | $24.67 | $24.69 | -0.34% | 16,725 |
| Jul 7, 2026 | $24.77 | $24.91 | $24.77 | $24.78 | -0.10% | 13,567 |
| Jul 6, 2026 | $24.87 | $24.87 | $24.75 | $24.80 | -0.20% | 11,079 |
| Jul 2, 2026 | $24.73 | $24.95 | $24.73 | $24.85 | +0.24% | 9,518 |
| Jul 1, 2026 | $24.78 | $24.80 | $24.70 | $24.79 | -0.04% | 12,821 |
| Jun 30, 2026 | $24.72 | $24.80 | $24.57 | $24.80 | +0.45% | 121,590 |
| Jun 29, 2026 | $24.70 | $24.73 | $24.64 | $24.69 | +0.20% | 15,392 |
| Jun 26, 2026 | $24.69 | $24.74 | $24.63 | $24.64 | -0.24% | 24,807 |
| Jun 25, 2026 | $24.68 | $24.74 | $24.62 | $24.70 | -0.04% | 27,130 |
| Jun 24, 2026 | $24.78 | $24.87 | $24.66 | $24.71 | +0.08% | 27,592 |
| Jun 23, 2026 | $24.70 | $24.75 | $24.67 | $24.69 | -0.28% | 15,091 |
| Jun 22, 2026 | $24.93 | $24.97 | $24.71 | $24.76 | -0.56% | 15,616 |
| Jun 18, 2026 | $24.95 | $24.97 | $24.90 | $24.90 | -0.10% | 16,379 |
| Jun 17, 2026 | $24.90 | $24.95 | $24.90 | $24.93 | +0.10% | 10,386 |
| Jun 16, 2026 | $24.95 | $24.98 | $24.89 | $24.90 | -0.18% | 18,812 |
| Jun 15, 2026 | $24.96 | $24.98 | $24.93 | $24.94 | +0.30% | 5,741 |
| Jun 12, 2026 | $24.82 | $24.88 | $24.77 | $24.87 | +0.32% | 10,766 |
| Jun 11, 2026 | $24.78 | $24.84 | $24.70 | $24.79 | +0.32% | 13,872 |
| Jun 10, 2026 | $24.75 | $24.79 | $24.68 | $24.71 | +0.04% | 14,355 |
| Jun 9, 2026 | $24.83 | $24.84 | $24.66 | $24.70 | -0.29% | 41,636 |
| Jun 8, 2026 | $24.79 | $24.84 | $24.76 | $24.77 | +0.03% | 13,265 |
| Jun 5, 2026 | $24.77 | $24.85 | $24.70 | $24.77 | -0.11% | 13,324 |
| Jun 4, 2026 | $24.87 | $24.87 | $24.76 | $24.79 | +0.01% | 7,619 |
| Jun 3, 2026 | $24.88 | $24.88 | $24.75 | $24.79 | -0.12% | 9,524 |
| Jun 2, 2026 | $24.92 | $24.99 | $24.80 | $24.82 | -0.32% | 23,823 |
| Jun 1, 2026 | $24.85 | $24.91 | $24.85 | $24.90 | +0.16% | 10,819 |
| May 29, 2026 | $24.86 | $24.97 | $24.85 | $24.86 | -0.16% | 25,723 |
| May 28, 2026 | $24.65 | $24.97 | $24.65 | $24.90 | +0.20% | 33,021 |
| May 27, 2026 | $24.90 | $24.92 | $24.82 | $24.85 | -0.12% | 3,452 |
| May 26, 2026 | $24.90 | $24.90 | $24.77 | $24.88 | +0.40% | 11,572 |
| May 22, 2026 | $24.82 | $24.84 | $24.72 | $24.78 | 0.00% | 5,102 |
| May 21, 2026 | $24.80 | $24.87 | $24.66 | $24.78 | -0.24% | 21,443 |
| May 20, 2026 | $24.66 | $24.85 | $24.63 | $24.84 | +0.73% | 24,759 |
| May 19, 2026 | $24.67 | $24.75 | $24.65 | $24.66 | -0.40% | 25,159 |
| May 18, 2026 | $24.77 | $24.82 | $24.72 | $24.76 | -0.04% | 14,825 |
| May 15, 2026 | $24.85 | $24.94 | $24.75 | $24.77 | -0.48% | 27,669 |
| May 14, 2026 | $24.93 | $24.95 | $24.84 | $24.89 | +0.20% | 16,321 |
| May 13, 2026 | $24.93 | $24.97 | $24.84 | $24.84 | -0.28% | 9,962 |
| May 12, 2026 | $24.99 | $25.02 | $24.90 | $24.91 | -0.36% | 21,475 |
| May 11, 2026 | $25.00 | $25.04 | $25.00 | $25.00 | 0.00% | 11,217 |
| May 8, 2026 | $25.00 | $25.00 | $24.92 | $25.00 | +0.02% | 13,731 |
| May 7, 2026 | $25.00 | $25.00 | $24.90 | $25.00 | +0.06% | 10,304 |
| May 6, 2026 | $24.86 | $25.00 | $24.80 | $24.98 | +0.52% | 19,924 |
| May 5, 2026 | $24.77 | $24.87 | $24.77 | $24.85 | +0.16% | 22,941 |
| May 4, 2026 | $24.85 | $24.89 | $24.75 | $24.81 | -0.24% | 12,687 |
| May 1, 2026 | $24.84 | $24.95 | $24.80 | $24.87 | -1.15% | 30,488 |
| Apr 30, 2026 | $25.10 | $25.22 | $25.10 | $25.16 | +0.37% | 28,331 |
| Apr 29, 2026 | $25.13 | $25.15 | $25.05 | $25.07 | -0.13% | 17,496 |
| Apr 28, 2026 | $25.11 | $25.15 | $25.05 | $25.10 | -0.20% | 10,113 |
| Apr 27, 2026 | $25.09 | $25.15 | $25.09 | $25.15 | +0.28% | 11,292 |
| Apr 24, 2026 | $25.06 | $25.18 | $25.02 | $25.08 | +0.08% | 22,722 |
| Apr 23, 2026 | $25.11 | $25.22 | $25.02 | $25.06 | +0.03% | 6,855 |
| Apr 22, 2026 | $25.03 | $25.14 | $25.01 | $25.05 | +0.21% | 7,422 |
| Apr 21, 2026 | $25.14 | $25.14 | $25.00 | $25.00 | -0.20% | 11,733 |
| Apr 20, 2026 | $25.05 | $25.14 | $25.02 | $25.05 | -0.04% | 5,244 |
| Apr 17, 2026 | $25.12 | $25.22 | $25.06 | $25.06 | +0.16% | 28,944 |
| Apr 16, 2026 | $25.15 | $25.15 | $25.01 | $25.02 | -0.16% | 19,992 |
| Apr 15, 2026 | $25.04 | $25.12 | $25.03 | $25.06 | +0.08% | 11,043 |
| Apr 14, 2026 | $25.08 | $25.15 | $25.03 | $25.04 | +0.24% | 11,147 |
| Apr 13, 2026 | $25.00 | $25.08 | $24.90 | $24.98 | -0.08% | 25,647 |
| Apr 10, 2026 | $24.95 | $25.04 | $24.93 | $25.00 | -0.04% | 20,639 |
| Apr 9, 2026 | $24.97 | $25.04 | $24.93 | $25.01 | +0.40% | 14,093 |
| Apr 8, 2026 | $25.01 | $25.05 | $24.89 | $24.91 | +0.44% | 22,534 |
| Apr 7, 2026 | $24.87 | $24.87 | $24.79 | $24.80 | -0.16% | 9,647 |
| Apr 6, 2026 | $24.69 | $24.84 | $24.69 | $24.84 | +0.53% | 11,914 |
| Apr 2, 2026 | $24.62 | $24.85 | $24.62 | $24.71 | -0.10% | 13,896 |
| Apr 1, 2026 | $24.70 | $24.83 | $24.70 | $24.74 | +0.51% | 20,213 |
| Mar 31, 2026 | $24.68 | $24.81 | $24.60 | $24.61 | -0.36% | 101,638 |
| Mar 30, 2026 | $24.85 | $24.89 | $24.67 | $24.70 | -0.44% | 17,229 |
| Mar 27, 2026 | $24.82 | $24.88 | $24.76 | $24.81 | -0.32% | 15,173 |
| Mar 26, 2026 | $24.84 | $25.07 | $24.81 | $24.89 | -0.20% | 37,051 |
| Mar 25, 2026 | $24.90 | $25.06 | $24.90 | $24.94 | +0.20% | 21,741 |
| Mar 24, 2026 | $24.74 | $24.97 | $24.74 | $24.89 | +0.33% | 37,072 |
| Mar 23, 2026 | $24.66 | $24.85 | $24.66 | $24.81 | +0.77% | 17,107 |
| Mar 20, 2026 | $24.84 | $24.84 | $24.52 | $24.62 | -0.87% | 41,206 |
| Mar 19, 2026 | $24.85 | $24.92 | $24.75 | $24.84 | -0.10% | 31,849 |
| Mar 18, 2026 | $25.00 | $25.02 | $24.86 | $24.86 | -0.60% | 19,490 |
| Mar 17, 2026 | $25.02 | $25.02 | $24.92 | $25.01 | +0.23% | 17,705 |
| Mar 16, 2026 | $25.06 | $25.08 | $24.91 | $24.95 | +0.17% | 20,611 |
| Mar 13, 2026 | $25.05 | $25.06 | $24.91 | $24.91 | -0.18% | 25,860 |
| Mar 12, 2026 | $24.95 | $25.06 | $24.90 | $24.96 | -0.10% | 20,369 |
| Mar 11, 2026 | $25.10 | $25.10 | $24.97 | $24.98 | -0.52% | 19,465 |
| Mar 10, 2026 | $25.00 | $25.13 | $24.95 | $25.11 | +0.40% | 13,220 |
| Mar 9, 2026 | $24.99 | $25.05 | $24.88 | $25.01 | +0.08% | 19,807 |
| Mar 6, 2026 | $25.10 | $25.11 | $24.99 | $24.99 | -0.44% | 10,173 |
| Mar 5, 2026 | $25.14 | $25.18 | $25.10 | $25.10 | -0.16% | 16,857 |
| Mar 4, 2026 | $25.13 | $25.18 | $25.02 | $25.14 | +0.16% | 20,439 |
| Mar 3, 2026 | $25.10 | $25.12 | $25.02 | $25.10 | -0.20% | 15,593 |
| Mar 2, 2026 | $25.03 | $25.17 | $25.03 | $25.15 | +0.28% | 14,186 |
| Feb 27, 2026 | $25.00 | $25.08 | $24.92 | $25.08 | +0.32% | 66,855 |
| Feb 26, 2026 | $25.06 | $25.17 | $25.00 | $25.00 | -0.40% | 13,854 |
| Feb 25, 2026 | $25.10 | $25.12 | $25.00 | $25.10 | +0.20% | 9,682 |
| Feb 24, 2026 | $25.05 | $25.10 | $25.05 | $25.05 | 0.00% | 16,447 |
| Feb 23, 2026 | $25.12 | $25.12 | $25.00 | $25.05 | +0.08% | 14,298 |
| Feb 20, 2026 | $25.06 | $25.13 | $25.02 | $25.03 | -0.24% | 18,909 |
| Feb 19, 2026 | $25.12 | $25.15 | $25.04 | $25.09 | +0.12% | 9,824 |
| Feb 18, 2026 | $25.12 | $25.14 | $25.04 | $25.06 | -0.40% | 11,745 |
| Feb 17, 2026 | $25.13 | $25.17 | $25.06 | $25.16 | +0.40% | 27,098 |
| Feb 13, 2026 | $25.08 | $25.11 | $24.98 | $25.06 | +0.10% | 8,266 |
| Feb 12, 2026 | $25.09 | $25.13 | $24.91 | $25.04 | +0.10% | 17,345 |
| Feb 11, 2026 | $25.00 | $25.06 | $25.00 | $25.01 | -0.08% | 6,842 |
| Feb 10, 2026 | $25.00 | $25.03 | $24.95 | $25.03 | +0.44% | 8,706 |
| Feb 9, 2026 | $24.93 | $24.94 | $24.90 | $24.92 | -0.16% | 8,673 |
| Feb 6, 2026 | $24.91 | $25.00 | $24.90 | $24.96 | +0.32% | 19,799 |
| Feb 5, 2026 | $24.90 | $24.91 | $24.81 | $24.88 | +0.28% | 14,230 |
| Feb 4, 2026 | $24.94 | $24.97 | $24.77 | $24.81 | -0.20% | 23,112 |
| Feb 3, 2026 | $24.90 | $25.00 | $24.86 | $24.86 | -0.48% | 31,262 |
| Feb 2, 2026 | $24.81 | $25.00 | $24.81 | $24.98 | -0.56% | 40,829 |
| Jan 30, 2026 | $25.13 | $25.23 | $25.08 | $25.12 | -0.40% | 32,110 |
| Jan 29, 2026 | $25.18 | $25.23 | $25.09 | $25.22 | -0.12% | 24,836 |
| Jan 28, 2026 | $25.18 | $25.25 | $25.15 | $25.25 | +0.02% | 20,219 |
| Jan 27, 2026 | $25.24 | $25.26 | $25.15 | $25.25 | +0.10% | 14,736 |
| Jan 26, 2026 | $25.20 | $25.31 | $25.20 | $25.22 | -0.16% | 11,243 |
| Jan 23, 2026 | $25.15 | $25.30 | $25.15 | $25.26 | +0.22% | 7,989 |
| Jan 22, 2026 | $25.12 | $25.30 | $25.12 | $25.21 | +0.38% | 14,557 |
| Jan 21, 2026 | $25.03 | $25.15 | $25.02 | $25.11 | +0.04% | 7,828 |
| Jan 20, 2026 | $25.10 | $25.11 | $25.02 | $25.10 | -0.12% | 17,749 |
| Jan 16, 2026 | $25.15 | $25.26 | $25.13 | $25.13 | -0.28% | 22,461 |
| Jan 15, 2026 | $25.20 | $25.27 | $25.18 | $25.20 | +0.16% | 13,302 |
| Jan 14, 2026 | $25.15 | $25.29 | $25.15 | $25.16 | -0.16% | 16,871 |
| Jan 13, 2026 | $25.18 | $25.29 | $25.14 | $25.20 | -0.04% | 15,219 |
| Jan 12, 2026 | $25.06 | $25.21 | $25.03 | $25.21 | +0.48% | 19,624 |
| Jan 9, 2026 | $25.11 | $25.15 | $25.03 | $25.09 | +0.04% | 23,410 |
| Jan 8, 2026 | $25.09 | $25.15 | $25.07 | $25.08 | +0.16% | 15,734 |
| Jan 7, 2026 | $25.18 | $25.23 | $25.03 | $25.04 | -0.28% | 21,810 |
| Jan 6, 2026 | $25.25 | $25.25 | $25.08 | $25.11 | -0.36% | 18,884 |
| Jan 5, 2026 | $25.22 | $25.32 | $25.15 | $25.20 | +0.22% | 12,737 |
| Jan 2, 2026 | $25.05 | $25.23 | $25.03 | $25.14 | +0.46% | 13,995 |
| Dec 31, 2025 | $25.00 | $25.04 | $24.93 | $25.03 | +0.22% | 31,138 |
| Dec 30, 2025 | $25.00 | $25.00 | $24.94 | $24.98 | -0.06% | 18,036 |
| Dec 29, 2025 | $25.00 | $25.04 | $24.96 | $24.99 | -0.02% | 26,963 |
| Dec 26, 2025 | $24.87 | $25.05 | $24.86 | $25.00 | +0.26% | 38,410 |
| Dec 24, 2025 | $24.81 | $24.98 | $24.81 | $24.93 | +0.36% | 24,182 |
| Dec 23, 2025 | $24.90 | $24.90 | $24.75 | $24.84 | -0.24% | 26,438 |
| Dec 22, 2025 | $24.86 | $24.98 | $24.83 | $24.90 | -0.04% | 28,228 |
| Dec 19, 2025 | $24.86 | $25.03 | $24.82 | $24.91 | -0.12% | 18,137 |
| Dec 18, 2025 | $25.02 | $25.07 | $24.82 | $24.94 | -0.24% | 61,168 |
| Dec 17, 2025 | $24.91 | $25.03 | $24.91 | $25.00 | -0.04% | 32,016 |
| Dec 16, 2025 | $24.88 | $25.03 | $24.87 | $25.01 | +0.52% | 36,126 |
| Dec 15, 2025 | $24.91 | $24.96 | $24.81 | $24.88 | +0.24% | 34,832 |
| Dec 12, 2025 | $24.79 | $24.87 | $24.79 | $24.82 | -0.16% | 21,665 |
| Dec 11, 2025 | $24.77 | $24.90 | $24.74 | $24.86 | +0.53% | 35,570 |
| Dec 10, 2025 | $24.75 | $24.82 | $24.64 | $24.73 | +0.37% | 32,321 |
| Dec 9, 2025 | $24.69 | $24.82 | $24.63 | $24.64 | -0.16% | 76,411 |
| Dec 8, 2025 | $24.85 | $24.90 | $24.67 | $24.68 | -0.68% | 71,260 |
| Dec 5, 2025 | $24.88 | $25.02 | $24.82 | $24.85 | -0.28% | 62,654 |
| Dec 4, 2025 | $24.95 | $24.98 | $24.88 | $24.92 | -0.08% | 13,895 |
| Dec 3, 2025 | $24.85 | $24.95 | $24.85 | $24.94 | +0.36% | 15,908 |
| Dec 2, 2025 | $24.92 | $24.92 | $24.82 | $24.85 | -0.36% | 12,815 |
| Dec 1, 2025 | $25.10 | $25.10 | $24.91 | $24.94 | -0.08% | 18,343 |
| Nov 28, 2025 | $25.10 | $25.10 | $24.96 | $24.96 | -0.36% | 8,328 |
| Nov 26, 2025 | $25.00 | $25.10 | $24.96 | $25.05 | +0.32% | 7,903 |
| Nov 25, 2025 | $24.94 | $25.06 | $24.92 | $24.97 | +0.08% | 19,613 |
| Nov 24, 2025 | $24.90 | $25.00 | $24.87 | $24.95 | 0.00% | 13,897 |
| Nov 21, 2025 | $24.85 | $24.97 | $24.75 | $24.95 | +0.44% | 19,663 |
| Nov 20, 2025 | $25.00 | $25.02 | $24.80 | $24.84 | -0.18% | 41,567 |
| Nov 19, 2025 | $24.85 | $24.94 | $24.85 | $24.89 | -0.06% | 29,874 |
| Nov 18, 2025 | $24.93 | $25.00 | $24.81 | $24.90 | 0.00% | 22,579 |
| Nov 17, 2025 | $25.08 | $25.13 | $24.84 | $24.90 | -0.36% | 32,384 |
| Nov 14, 2025 | $24.93 | $25.08 | $24.93 | $24.99 | +0.04% | 19,819 |
| Nov 13, 2025 | $24.96 | $25.01 | $24.93 | $24.98 | -0.20% | 14,935 |
| Nov 12, 2025 | $25.04 | $25.10 | $24.95 | $25.03 | -0.20% | 10,312 |
| Nov 11, 2025 | $25.15 | $25.15 | $25.01 | $25.08 | 0.00% | 9,662 |
| Nov 10, 2025 | $25.12 | $25.20 | $25.02 | $25.08 | +0.24% | 13,487 |
| Nov 7, 2025 | $25.03 | $25.10 | $24.93 | $25.02 | -0.08% | 11,067 |
| Nov 6, 2025 | $25.04 | $25.07 | $25.00 | $25.04 | -0.04% | 14,689 |
| Nov 5, 2025 | $25.01 | $25.07 | $24.98 | $25.05 | +0.51% | 12,733 |
| Nov 4, 2025 | $24.99 | $25.01 | $24.92 | $24.92 | -0.47% | 18,533 |
| Nov 3, 2025 | $24.99 | $25.05 | $24.91 | $25.04 | -0.71% | 37,011 |
| Oct 31, 2025 | $25.37 | $25.37 | $25.12 | $25.22 | -0.16% | 35,614 |
| Oct 30, 2025 | $25.37 | $25.37 | $25.23 | $25.26 | -0.20% | 13,370 |
| Oct 29, 2025 | $25.42 | $25.43 | $25.28 | $25.31 | -0.32% | 15,724 |
| Oct 28, 2025 | $25.32 | $25.43 | $25.32 | $25.39 | +0.28% | 11,043 |
| Oct 27, 2025 | $25.33 | $25.37 | $25.31 | $25.32 | +0.08% | 10,790 |
| Oct 24, 2025 | $25.28 | $25.45 | $25.28 | $25.30 | +0.12% | 10,079 |
| Oct 23, 2025 | $25.27 | $25.36 | $25.27 | $25.27 | -0.04% | 3,659 |
| Oct 22, 2025 | $25.43 | $25.43 | $25.28 | $25.28 | -0.59% | 7,590 |
| Oct 21, 2025 | $25.40 | $25.48 | $25.40 | $25.43 | – | 6,114 |
Seasonality
HIG.PG return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -1.0% | 0.2% | 0.8% | 0.5% | 0.2% | 2.1% | -0.6% | -1.6% | -0.3% | 1.2% | 0.8% |
| Months up | 7 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 6 of 8 | 3 of 8 | 6 of 8 | 5 of 8 | 4 of 8 | 5 of 8 | 5 of 9 | 6 of 8 |
| 2026 | 0.4% | 1.4% | -1.9% | 2.2% | 0.3% | -0.2% | -0.1% | 0.1% | -11.4% | 0.4% | -0.6% | |
| 2025 | 1.5% | 0.5% | -1.3% | 1.0% | 0.9% | -0.3% | 1.4% | 0.9% | 0.3% | 0.6% | 0.5% | 0.3% |
| 2024 | 0.7% | 1.0% | 1.1% | 0.0% | -0.2% | -0.5% | 0.7% | 1.3% | 0.5% | 0.5% | 2.5% | -1.7% |
| 2023 | 3.8% | -1.7% | 0.0% | -0.6% | 0.2% | 2.3% | -1.0% | 1.3% | -0.7% | -6.6% | 10.7% | -1.2% |
| 2022 | 0.3% | -2.0% | 2.8% | -2.1% | 1.1% | -2.7% | 4.5% | -4.8% | 1.2% | -1.3% | 1.8% | 0.8% |
| 2021 | -2.5% | -0.3% | 0.3% | 1.7% | -1.4% | 4.4% | 0.5% | -1.3% | -2.6% | 2.2% | -4.4% | 1.5% |
| 2020 | 2.0% | -4.3% | -4.1% | 6.1% | 3.1% | -2.2% | 6.9% | -2.6% | -1.0% | 1.7% | 2.4% | 3.1% |
| 2019 | 6.8% | -2.4% | 4.6% | -1.6% | 0.0% | 1.0% | 3.8% | 0.7% | 1.1% | -0.1% | -1.5% | 2.9% |
| 2018 | -0.2% | 0.8% |