Hartford Insurance Group, Inc. (HIG) stock
HIGNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as HIG.PG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 17/3011% below fair value
$132.59+0.53 (+0.40%)
Close on Oct 30, 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, Oct 30, 2026
$132.59
+0.40% on the day
52-week range
$120.42 – $146.07
-9.2% from the high
Change over 52 weeks
+7.4%
From $123.46 on Oct 30, 2025
Average volume
1.66M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $134.31 | $134.98 | $131.89 | $132.59 | +0.40% | 3,218,706 |
| Oct 29, 2026 | $131.98 | $133.77 | $131.71 | $132.06 | +1.55% | 2,339,776 |
| Oct 28, 2026 | $131.68 | $133.63 | $129.63 | $130.04 | -2.60% | 3,041,549 |
| Oct 27, 2026 | $134.00 | $135.30 | $132.18 | $133.51 | -1.79% | 4,363,586 |
| Oct 26, 2026 | $137.42 | $138.20 | $135.86 | $135.94 | -0.60% | 1,550,299 |
| Oct 23, 2026 | $138.82 | $139.75 | $136.63 | $136.76 | -1.93% | 1,056,394 |
| Oct 22, 2026 | $136.59 | $139.72 | $136.40 | $139.45 | +2.67% | 1,248,744 |
| Oct 21, 2026 | $136.54 | $137.00 | $135.38 | $135.82 | -0.42% | 1,200,420 |
| Oct 20, 2026 | $135.76 | $137.06 | $135.64 | $136.39 | +1.53% | 1,445,377 |
| Oct 19, 2026 | $134.16 | $135.17 | $133.67 | $134.33 | -0.58% | 1,190,204 |
| Oct 16, 2026 | $132.80 | $135.22 | $132.50 | $135.12 | +1.74% | 1,509,959 |
| Oct 15, 2026 | $133.64 | $134.66 | $131.67 | $132.81 | +0.64% | 1,835,501 |
| Oct 14, 2026 | $130.47 | $132.15 | $129.36 | $131.96 | +0.59% | 1,563,811 |
| Oct 13, 2026 | $131.26 | $131.68 | $130.05 | $131.19 | +0.77% | 1,750,174 |
| Oct 12, 2026 | $130.08 | $130.81 | $129.71 | $130.19 | +0.84% | 1,160,940 |
| Oct 9, 2026 | $129.00 | $130.52 | $128.95 | $129.11 | -0.29% | 1,324,080 |
| Oct 8, 2026 | $127.17 | $130.02 | $127.08 | $129.48 | +2.02% | 1,619,688 |
| Oct 7, 2026 | $126.58 | $127.84 | $126.21 | $126.92 | +0.10% | 1,400,558 |
| Oct 6, 2026 | $126.09 | $127.93 | $125.83 | $126.79 | +0.46% | 1,368,626 |
| Oct 5, 2026 | $125.69 | $127.26 | $125.69 | $126.21 | +0.13% | 2,416,878 |
| Oct 2, 2026 | $125.76 | $126.32 | $124.76 | $126.05 | +0.25% | 1,585,496 |
| Oct 1, 2026 | $120.42 | $126.19 | $120.42 | $125.74 | +2.76% | 2,718,655 |
| Sep 30, 2026 | $124.36 | $125.18 | $122.36 | $122.36 | -2.77% | 2,764,295 |
| Sep 29, 2026 | $124.96 | $126.47 | $124.81 | $125.85 | -0.15% | 1,562,448 |
| Sep 28, 2026 | $124.39 | $126.34 | $123.83 | $126.04 | +1.46% | 2,062,625 |
| Sep 25, 2026 | $125.46 | $125.90 | $124.09 | $124.23 | -1.16% | 1,671,808 |
| Sep 24, 2026 | $127.08 | $127.79 | $125.52 | $125.69 | -0.71% | 1,391,540 |
| Sep 23, 2026 | $128.06 | $129.69 | $126.47 | $126.59 | -1.66% | 1,761,461 |
| Sep 22, 2026 | $130.63 | $130.73 | $128.59 | $128.73 | -1.53% | 1,717,113 |
| Sep 21, 2026 | $131.69 | $132.37 | $130.72 | $130.73 | -0.88% | 1,665,696 |
| Sep 18, 2026 | $132.25 | $132.78 | $131.16 | $131.89 | -0.94% | 4,938,544 |
| Sep 17, 2026 | $135.37 | $135.68 | $132.76 | $133.14 | -1.33% | 1,477,289 |
| Sep 16, 2026 | $135.55 | $136.40 | $134.62 | $134.94 | -0.80% | 2,075,916 |
| Sep 15, 2026 | $137.51 | $137.51 | $135.50 | $136.03 | -1.13% | 1,808,989 |
| Sep 14, 2026 | $138.09 | $138.65 | $136.94 | $137.59 | +0.90% | 1,205,821 |
| Sep 11, 2026 | $138.19 | $138.19 | $135.71 | $136.36 | -0.32% | 1,175,869 |
| Sep 10, 2026 | $137.98 | $138.50 | $135.64 | $136.80 | +0.18% | 1,419,277 |
| Sep 9, 2026 | $134.91 | $136.88 | $134.24 | $136.56 | +0.66% | 1,167,997 |
| Sep 8, 2026 | $136.32 | $137.55 | $135.64 | $135.66 | -1.96% | 1,118,308 |
| Sep 4, 2026 | $138.93 | $139.65 | $138.04 | $138.37 | -1.16% | 1,607,128 |
| Sep 3, 2026 | $138.21 | $140.41 | $138.21 | $140.00 | +2.03% | 1,130,089 |
| Sep 2, 2026 | $137.82 | $138.54 | $136.91 | $137.21 | +0.06% | 1,138,664 |
| Sep 1, 2026 | $137.81 | $138.69 | $136.28 | $137.13 | -0.18% | 981,550 |
| Aug 31, 2026 | $138.48 | $138.75 | $137.33 | $137.38 | -0.84% | 2,039,995 |
| Aug 28, 2026 | $138.23 | $138.88 | $137.71 | $138.55 | +0.54% | 875,281 |
| Aug 27, 2026 | $138.63 | $138.97 | $136.49 | $137.80 | -1.47% | 1,256,457 |
| Aug 26, 2026 | $138.57 | $140.31 | $138.02 | $139.86 | +1.19% | 1,207,191 |
| Aug 25, 2026 | $138.77 | $139.52 | $137.61 | $138.22 | -0.55% | 1,084,483 |
| Aug 24, 2026 | $137.38 | $139.51 | $137.38 | $138.98 | +2.12% | 991,438 |
| Aug 21, 2026 | $137.36 | $138.43 | $136.00 | $136.10 | -0.74% | 2,793,778 |
| Aug 20, 2026 | $137.05 | $138.03 | $136.39 | $137.12 | -0.30% | 905,124 |
| Aug 19, 2026 | $139.26 | $140.00 | $137.50 | $137.53 | -1.03% | 1,789,845 |
| Aug 18, 2026 | $139.37 | $139.39 | $137.79 | $138.96 | +1.65% | 1,403,102 |
| Aug 17, 2026 | $137.64 | $139.18 | $136.62 | $136.71 | -0.95% | 960,721 |
| Aug 14, 2026 | $137.57 | $138.53 | $136.71 | $138.02 | +0.15% | 895,281 |
| Aug 13, 2026 | $137.94 | $139.07 | $136.62 | $137.81 | +0.27% | 1,173,978 |
| Aug 12, 2026 | $137.61 | $139.58 | $137.26 | $137.44 | -1.18% | 1,170,598 |
| Aug 11, 2026 | $140.69 | $141.36 | $139.03 | $139.08 | -1.47% | 1,008,565 |
| Aug 10, 2026 | $142.33 | $143.61 | $140.36 | $141.15 | -1.49% | 1,515,982 |
| Aug 7, 2026 | $143.88 | $144.42 | $142.16 | $143.28 | -0.85% | 1,474,032 |
| Aug 6, 2026 | $144.50 | $145.04 | $142.87 | $144.51 | +0.63% | 1,199,569 |
| Aug 5, 2026 | $141.99 | $143.78 | $141.99 | $143.60 | +1.09% | 1,440,737 |
| Aug 4, 2026 | $140.99 | $142.40 | $140.28 | $142.05 | -0.59% | 2,226,194 |
| Aug 3, 2026 | $142.19 | $143.98 | $141.16 | $142.90 | +0.70% | 2,244,988 |
| Jul 31, 2026 | $142.37 | $143.55 | $141.83 | $141.91 | -0.80% | 1,131,659 |
| Jul 30, 2026 | $145.00 | $146.07 | $141.10 | $143.05 | -1.81% | 1,505,772 |
| Jul 29, 2026 | $142.97 | $145.81 | $142.51 | $145.68 | +1.58% | 1,775,666 |
| Jul 28, 2026 | $142.00 | $143.72 | $140.91 | $143.42 | +2.34% | 1,934,990 |
| Jul 27, 2026 | $140.80 | $141.92 | $139.69 | $140.14 | -0.28% | 2,573,593 |
| Jul 24, 2026 | $136.93 | $141.57 | $134.16 | $140.53 | -1.16% | 2,580,492 |
| Jul 23, 2026 | $140.84 | $143.00 | $139.82 | $142.18 | +0.95% | 1,679,715 |
| Jul 22, 2026 | $139.00 | $141.97 | $139.00 | $140.84 | -0.80% | 1,547,367 |
| Jul 21, 2026 | $140.17 | $142.15 | $139.33 | $141.98 | +1.05% | 1,958,979 |
| Jul 20, 2026 | $140.30 | $141.30 | $139.89 | $140.50 | +0.17% | 1,761,477 |
| Jul 17, 2026 | $137.54 | $141.99 | $137.54 | $140.26 | +2.64% | 1,896,270 |
| Jul 16, 2026 | $134.74 | $137.15 | $134.20 | $136.65 | +1.60% | 1,407,613 |
| Jul 15, 2026 | $134.95 | $135.96 | $131.84 | $134.50 | -2.64% | 1,558,847 |
| Jul 14, 2026 | $139.20 | $140.88 | $138.05 | $138.15 | -1.87% | 1,195,088 |
| Jul 13, 2026 | $139.85 | $140.88 | $138.77 | $140.78 | +1.44% | 1,418,736 |
| Jul 10, 2026 | $138.47 | $138.92 | $137.24 | $138.78 | +0.19% | 1,052,449 |
| Jul 9, 2026 | $139.85 | $139.96 | $138.18 | $138.52 | -0.16% | 1,283,059 |
| Jul 8, 2026 | $139.14 | $139.75 | $138.15 | $138.74 | -0.64% | 1,966,264 |
| Jul 7, 2026 | $139.11 | $141.30 | $138.90 | $139.64 | +1.45% | 2,052,520 |
| Jul 6, 2026 | $137.90 | $137.90 | $136.54 | $137.64 | -0.15% | 1,298,316 |
| Jul 2, 2026 | $135.18 | $137.89 | $133.92 | $137.85 | +2.96% | 1,787,280 |
| Jul 1, 2026 | $132.86 | $135.39 | $132.52 | $133.89 | +1.03% | 1,949,028 |
| Jun 30, 2026 | $133.76 | $133.76 | $132.31 | $132.52 | -0.73% | 1,306,459 |
| Jun 29, 2026 | $133.38 | $134.00 | $132.77 | $133.49 | -0.30% | 1,075,517 |
| Jun 26, 2026 | $131.94 | $134.06 | $131.18 | $133.89 | +2.70% | 2,381,276 |
| Jun 25, 2026 | $132.57 | $134.08 | $130.17 | $130.37 | -1.47% | 1,148,582 |
| Jun 24, 2026 | $131.87 | $133.21 | $130.69 | $132.32 | +0.75% | 1,942,628 |
| Jun 23, 2026 | $130.50 | $131.59 | $129.21 | $131.33 | +1.41% | 2,561,875 |
| Jun 22, 2026 | $129.01 | $130.39 | $128.00 | $129.50 | +0.97% | 2,061,099 |
| Jun 18, 2026 | $131.12 | $131.12 | $127.91 | $128.25 | -1.07% | 3,929,187 |
| Jun 17, 2026 | $129.92 | $131.50 | $129.03 | $129.64 | -1.05% | 1,528,556 |
| Jun 16, 2026 | $130.49 | $132.03 | $130.12 | $131.02 | +0.92% | 1,081,714 |
| Jun 15, 2026 | $129.63 | $130.58 | $129.15 | $129.82 | +0.15% | 1,512,779 |
| Jun 12, 2026 | $128.55 | $129.68 | $127.41 | $129.62 | +0.95% | 1,325,632 |
| Jun 11, 2026 | $130.05 | $130.12 | $128.29 | $128.40 | -0.67% | 1,938,433 |
| Jun 10, 2026 | $129.94 | $131.43 | $129.06 | $129.26 | +0.22% | 1,689,623 |
| Jun 9, 2026 | $128.06 | $130.24 | $127.52 | $128.97 | +1.08% | 1,965,066 |
| Jun 8, 2026 | $130.75 | $131.21 | $127.53 | $127.59 | -3.44% | 1,872,606 |
| Jun 5, 2026 | $128.43 | $132.31 | $128.43 | $132.14 | +3.78% | 1,544,629 |
| Jun 4, 2026 | $127.69 | $129.48 | $126.95 | $127.33 | +1.10% | 3,303,823 |
| Jun 3, 2026 | $126.09 | $128.54 | $125.62 | $125.94 | -0.97% | 2,169,928 |
| Jun 2, 2026 | $126.65 | $128.74 | $126.29 | $127.17 | +0.47% | 2,183,578 |
| Jun 1, 2026 | $125.59 | $127.23 | $125.59 | $126.57 | -0.44% | 1,880,245 |
| May 29, 2026 | $128.36 | $129.20 | $126.61 | $127.13 | -1.43% | 3,261,804 |
| May 28, 2026 | $130.46 | $131.61 | $128.64 | $128.97 | -2.07% | 1,603,317 |
| May 27, 2026 | $135.13 | $136.14 | $131.49 | $131.69 | -2.71% | 1,385,797 |
| May 26, 2026 | $135.94 | $136.89 | $134.71 | $135.36 | -0.49% | 1,533,623 |
| May 22, 2026 | $136.10 | $137.17 | $135.95 | $136.02 | 0.00% | 1,067,062 |
| May 21, 2026 | $135.81 | $137.09 | $134.18 | $136.02 | -0.49% | 1,828,676 |
| May 20, 2026 | $135.29 | $136.70 | $133.69 | $136.69 | +1.24% | 2,138,469 |
| May 19, 2026 | $136.12 | $136.63 | $134.50 | $135.02 | -1.13% | 3,544,223 |
| May 18, 2026 | $133.88 | $136.92 | $133.36 | $136.56 | +1.97% | 1,638,131 |
| May 15, 2026 | $134.77 | $135.52 | $133.57 | $133.92 | -0.25% | 1,291,147 |
| May 14, 2026 | $133.48 | $134.47 | $133.17 | $134.26 | +1.23% | 1,048,788 |
| May 13, 2026 | $132.37 | $134.30 | $131.44 | $132.63 | -0.36% | 1,382,678 |
| May 12, 2026 | $132.72 | $134.26 | $131.83 | $133.11 | +0.76% | 1,231,494 |
| May 11, 2026 | $132.64 | $133.03 | $131.08 | $132.11 | +0.07% | 1,334,596 |
| May 8, 2026 | $132.95 | $133.37 | $131.65 | $132.02 | -0.49% | 1,086,461 |
| May 7, 2026 | $132.94 | $134.10 | $132.08 | $132.67 | -0.61% | 1,877,254 |
| May 6, 2026 | $134.71 | $135.36 | $132.89 | $133.49 | -0.49% | 1,408,327 |
| May 5, 2026 | $133.92 | $134.88 | $133.65 | $134.15 | +0.25% | 1,525,634 |
| May 4, 2026 | $134.62 | $136.11 | $133.34 | $133.81 | -1.47% | 1,391,025 |
| May 1, 2026 | $137.58 | $138.86 | $135.79 | $135.81 | -0.73% | 1,664,222 |
| Apr 30, 2026 | $135.47 | $137.86 | $134.56 | $136.81 | +0.12% | 2,581,948 |
| Apr 29, 2026 | $138.13 | $138.99 | $135.76 | $136.64 | -1.55% | 1,322,805 |
| Apr 28, 2026 | $137.99 | $139.88 | $137.83 | $138.79 | +1.52% | 1,558,895 |
| Apr 27, 2026 | $133.80 | $137.56 | $133.80 | $136.71 | +1.68% | 1,715,024 |
| Apr 24, 2026 | $137.93 | $138.96 | $134.40 | $134.45 | -3.70% | 2,566,673 |
| Apr 23, 2026 | $138.69 | $140.11 | $138.24 | $139.61 | +1.09% | 1,309,980 |
| Apr 22, 2026 | $138.95 | $139.02 | $136.50 | $138.11 | -0.75% | 1,270,303 |
| Apr 21, 2026 | $139.30 | $139.97 | $138.26 | $139.15 | +0.15% | 1,354,932 |
| Apr 20, 2026 | $139.89 | $141.61 | $138.49 | $138.94 | -0.64% | 1,105,498 |
| Apr 17, 2026 | $138.10 | $140.94 | $137.28 | $139.84 | +1.13% | 1,661,871 |
| Apr 16, 2026 | $137.92 | $138.77 | $136.90 | $138.28 | -0.34% | 1,429,731 |
| Apr 15, 2026 | $138.56 | $139.82 | $137.60 | $138.75 | -0.01% | 1,055,018 |
| Apr 14, 2026 | $138.12 | $139.24 | $137.24 | $138.77 | -0.22% | 1,231,923 |
| Apr 13, 2026 | $136.86 | $139.21 | $136.86 | $139.07 | +1.34% | 1,166,438 |
| Apr 10, 2026 | $140.01 | $140.07 | $136.36 | $137.23 | -2.26% | 1,236,560 |
| Apr 9, 2026 | $138.21 | $141.50 | $137.73 | $140.40 | +1.08% | 1,235,314 |
| Apr 8, 2026 | $136.25 | $139.05 | $136.07 | $138.90 | +2.31% | 1,262,702 |
| Apr 7, 2026 | $136.22 | $136.80 | $135.32 | $135.76 | -0.48% | 1,240,405 |
| Apr 6, 2026 | $135.99 | $136.46 | $135.32 | $136.42 | +0.17% | 1,141,430 |
| Apr 2, 2026 | $134.67 | $136.53 | $134.33 | $136.19 | +1.14% | 1,023,224 |
| Apr 1, 2026 | $134.89 | $135.75 | $134.19 | $134.65 | -0.43% | 1,290,630 |
| Mar 31, 2026 | $135.80 | $136.05 | $133.19 | $135.23 | +0.59% | 1,424,676 |
| Mar 30, 2026 | $132.12 | $135.09 | $132.12 | $134.44 | +1.60% | 1,185,773 |
| Mar 27, 2026 | $134.97 | $135.18 | $131.99 | $132.32 | -1.91% | 1,259,560 |
| Mar 26, 2026 | $134.14 | $135.20 | $133.77 | $134.89 | +0.59% | 1,172,760 |
| Mar 25, 2026 | $136.01 | $136.74 | $134.00 | $134.10 | -0.97% | 1,187,062 |
| Mar 24, 2026 | $134.88 | $136.90 | $134.88 | $135.41 | -0.01% | 1,617,277 |
| Mar 23, 2026 | $135.03 | $136.08 | $134.31 | $135.43 | +2.10% | 1,596,049 |
| Mar 20, 2026 | $131.47 | $132.96 | $130.75 | $132.65 | +0.98% | 2,414,255 |
| Mar 19, 2026 | $132.80 | $133.41 | $130.85 | $131.36 | -1.02% | 1,487,740 |
| Mar 18, 2026 | $135.00 | $135.38 | $132.46 | $132.71 | -1.94% | 1,166,800 |
| Mar 17, 2026 | $136.33 | $136.83 | $135.27 | $135.33 | +0.43% | 1,058,858 |
| Mar 16, 2026 | $133.79 | $136.83 | $133.79 | $134.75 | +1.37% | 1,284,548 |
| Mar 13, 2026 | $136.09 | $136.12 | $132.53 | $132.93 | -1.10% | 3,002,226 |
| Mar 12, 2026 | $132.73 | $135.39 | $132.17 | $134.41 | -0.41% | 1,864,844 |
| Mar 11, 2026 | $136.59 | $136.77 | $134.78 | $134.96 | -1.67% | 2,228,998 |
| Mar 10, 2026 | $137.83 | $139.22 | $136.95 | $137.25 | -0.51% | 1,123,950 |
| Mar 9, 2026 | $138.24 | $138.37 | $136.06 | $137.95 | -0.93% | 1,618,621 |
| Mar 6, 2026 | $138.45 | $139.36 | $136.56 | $139.25 | -0.31% | 1,124,903 |
| Mar 5, 2026 | $141.25 | $142.15 | $139.56 | $139.68 | -1.75% | 2,054,034 |
| Mar 4, 2026 | $140.71 | $142.50 | $139.38 | $142.17 | +0.77% | 1,386,049 |
| Mar 3, 2026 | $140.00 | $141.54 | $138.75 | $141.08 | -0.55% | 1,424,768 |
| Mar 2, 2026 | $139.53 | $142.45 | $139.12 | $141.86 | +0.73% | 1,420,050 |
| Feb 27, 2026 | $141.64 | $141.89 | $139.13 | $140.83 | -0.17% | 3,944,639 |
| Feb 26, 2026 | $141.74 | $142.81 | $140.69 | $141.07 | +0.01% | 1,285,861 |
| Feb 25, 2026 | $140.54 | $141.23 | $139.23 | $141.06 | +0.37% | 1,103,044 |
| Feb 24, 2026 | $140.00 | $141.30 | $138.97 | $140.54 | 0.00% | 1,743,115 |
| Feb 23, 2026 | $142.45 | $143.62 | $140.36 | $140.54 | -1.16% | 1,693,911 |
| Feb 20, 2026 | $141.64 | $142.24 | $139.86 | $142.19 | +1.34% | 1,522,784 |
| Feb 19, 2026 | $141.23 | $142.37 | $139.87 | $140.31 | -0.67% | 1,147,772 |
| Feb 18, 2026 | $143.16 | $143.74 | $139.98 | $141.26 | -1.58% | 2,456,053 |
| Feb 17, 2026 | $142.87 | $143.98 | $142.29 | $143.53 | +1.61% | 1,281,509 |
| Feb 13, 2026 | $141.03 | $142.28 | $139.60 | $141.25 | -0.45% | 1,247,648 |
| Feb 12, 2026 | $143.01 | $143.80 | $141.53 | $141.89 | -0.09% | 1,585,414 |
| Feb 11, 2026 | $141.43 | $142.35 | $139.92 | $142.02 | +0.28% | 1,558,917 |
| Feb 10, 2026 | $139.27 | $142.07 | $138.93 | $141.63 | +1.61% | 2,034,448 |
| Feb 9, 2026 | $142.29 | $143.57 | $138.98 | $139.38 | -2.23% | 1,377,072 |
| Feb 6, 2026 | $143.05 | $144.50 | $141.24 | $142.56 | +0.18% | 1,664,703 |
| Feb 5, 2026 | $141.96 | $143.70 | $141.20 | $142.30 | +1.02% | 1,747,226 |
| Feb 4, 2026 | $138.93 | $141.53 | $138.79 | $140.86 | +1.75% | 2,263,899 |
| Feb 3, 2026 | $137.20 | $139.66 | $136.18 | $138.44 | +0.93% | 1,990,719 |
| Feb 2, 2026 | $136.12 | $137.17 | $135.00 | $137.17 | +1.56% | 2,162,071 |
| Jan 30, 2026 | $134.62 | $135.08 | $131.82 | $135.06 | +2.03% | 2,032,149 |
| Jan 29, 2026 | $131.50 | $132.80 | $130.80 | $132.37 | +1.30% | 1,511,468 |
| Jan 28, 2026 | $129.41 | $131.30 | $129.01 | $130.67 | +0.28% | 1,158,472 |
| Jan 27, 2026 | $130.76 | $131.05 | $129.11 | $130.31 | -0.33% | 1,171,193 |
| Jan 26, 2026 | $129.06 | $131.12 | $129.06 | $130.74 | +1.65% | 1,153,894 |
| Jan 23, 2026 | $129.37 | $130.36 | $127.62 | $128.62 | -1.02% | 1,843,317 |
| Jan 22, 2026 | $129.67 | $129.97 | $128.45 | $129.95 | +0.30% | 1,532,851 |
| Jan 21, 2026 | $129.32 | $130.64 | $127.88 | $129.56 | +0.59% | 1,842,495 |
| Jan 20, 2026 | $128.86 | $130.19 | $128.58 | $128.80 | -0.61% | 1,248,276 |
| Jan 16, 2026 | $130.28 | $130.77 | $129.04 | $129.59 | -0.94% | 1,589,802 |
| Jan 15, 2026 | $131.87 | $132.74 | $130.42 | $130.82 | -0.84% | 1,418,684 |
| Jan 14, 2026 | $132.17 | $133.10 | $131.44 | $131.93 | +0.06% | 1,469,498 |
| Jan 13, 2026 | $135.04 | $135.71 | $131.26 | $131.85 | -2.51% | 1,869,402 |
| Jan 12, 2026 | $135.94 | $136.51 | $134.83 | $135.24 | -0.75% | 1,186,636 |
| Jan 9, 2026 | $137.74 | $138.62 | $136.19 | $136.26 | -1.20% | 1,125,507 |
| Jan 8, 2026 | $136.34 | $138.18 | $135.99 | $137.91 | +1.48% | 1,647,829 |
| Jan 7, 2026 | $136.67 | $137.07 | $135.39 | $135.90 | -0.75% | 1,281,216 |
| Jan 6, 2026 | $137.15 | $137.67 | $134.72 | $136.93 | -0.60% | 1,612,304 |
| Jan 5, 2026 | $136.21 | $138.61 | $136.16 | $137.75 | +0.47% | 1,554,083 |
| Jan 2, 2026 | $137.18 | $137.30 | $135.89 | $137.11 | -0.50% | 1,387,985 |
| Dec 31, 2025 | $138.81 | $138.81 | $137.78 | $137.80 | -0.75% | 719,853 |
| Dec 30, 2025 | $138.82 | $139.12 | $138.39 | $138.84 | +0.02% | 484,788 |
| Dec 29, 2025 | $138.95 | $139.19 | $138.27 | $138.81 | +0.10% | 877,135 |
| Dec 26, 2025 | $139.50 | $140.01 | $138.52 | $138.67 | -0.75% | 510,954 |
| Dec 24, 2025 | $138.94 | $140.43 | $138.31 | $139.72 | +0.46% | 674,880 |
| Dec 23, 2025 | $139.89 | $140.50 | $138.49 | $139.08 | -0.34% | 1,123,840 |
| Dec 22, 2025 | $138.20 | $140.38 | $138.20 | $139.55 | +0.39% | 981,118 |
| Dec 19, 2025 | $138.51 | $139.29 | $138.21 | $139.01 | +0.06% | 4,073,222 |
| Dec 18, 2025 | $137.62 | $139.33 | $137.33 | $138.93 | +0.41% | 1,598,750 |
| Dec 17, 2025 | $137.80 | $138.86 | $137.17 | $138.36 | +0.43% | 1,888,198 |
| Dec 16, 2025 | $139.29 | $139.92 | $137.12 | $137.77 | -0.65% | 1,828,120 |
| Dec 15, 2025 | $135.83 | $138.70 | $135.44 | $138.67 | +2.49% | 2,287,171 |
| Dec 12, 2025 | $135.79 | $136.14 | $134.93 | $135.30 | +0.01% | 1,495,400 |
| Dec 11, 2025 | $130.93 | $136.07 | $130.42 | $135.29 | +3.88% | 2,292,350 |
| Dec 10, 2025 | $130.18 | $130.87 | $129.74 | $130.24 | +0.15% | 1,976,297 |
| Dec 9, 2025 | $130.21 | $131.36 | $129.91 | $130.04 | +0.24% | 1,029,744 |
| Dec 8, 2025 | $129.72 | $130.34 | $128.30 | $129.73 | +0.23% | 1,415,923 |
| Dec 5, 2025 | $131.50 | $131.60 | $129.07 | $129.43 | -1.84% | 2,138,566 |
| Dec 4, 2025 | $132.50 | $133.70 | $131.61 | $131.86 | -0.89% | 1,566,525 |
| Dec 3, 2025 | $135.13 | $135.67 | $132.67 | $133.04 | -1.52% | 1,765,376 |
| Dec 2, 2025 | $135.22 | $135.68 | $134.29 | $135.10 | -0.30% | 1,837,670 |
| Dec 1, 2025 | $136.31 | $137.13 | $135.15 | $135.50 | -1.12% | 1,706,017 |
| Nov 28, 2025 | $137.93 | $138.29 | $137.03 | $137.03 | -0.26% | 630,050 |
| Nov 26, 2025 | $137.90 | $138.56 | $137.39 | $137.39 | -0.13% | 1,055,979 |
| Nov 25, 2025 | $137.41 | $138.64 | $137.04 | $137.57 | +0.68% | 1,284,815 |
| Nov 24, 2025 | $137.04 | $137.49 | $135.13 | $136.64 | +0.14% | 3,168,703 |
| Nov 21, 2025 | $135.50 | $137.43 | $134.64 | $136.45 | +1.25% | 1,502,982 |
| Nov 20, 2025 | $133.96 | $135.24 | $133.27 | $134.77 | +1.96% | 1,822,921 |
| Nov 19, 2025 | $133.16 | $133.48 | $131.40 | $132.18 | -0.71% | 1,367,662 |
| Nov 18, 2025 | $131.55 | $133.59 | $131.08 | $133.12 | +0.80% | 928,782 |
| Nov 17, 2025 | $134.57 | $134.78 | $131.77 | $132.06 | -1.34% | 1,466,260 |
| Nov 14, 2025 | $134.43 | $135.27 | $133.43 | $133.85 | +0.13% | 1,228,106 |
| Nov 13, 2025 | $132.92 | $134.24 | $132.68 | $133.68 | +0.76% | 1,379,476 |
| Nov 12, 2025 | $130.92 | $133.53 | $130.92 | $132.67 | +1.14% | 1,140,749 |
| Nov 11, 2025 | $131.14 | $131.98 | $130.66 | $131.17 | +0.24% | 833,674 |
| Nov 10, 2025 | $128.56 | $131.22 | $128.56 | $130.86 | +1.12% | 1,275,717 |
| Nov 7, 2025 | $128.34 | $129.63 | $128.34 | $129.41 | +1.15% | 1,074,717 |
| Nov 6, 2025 | $128.42 | $129.45 | $127.89 | $127.94 | -0.23% | 1,007,394 |
| Nov 5, 2025 | $128.72 | $129.99 | $128.01 | $128.23 | +0.23% | 1,484,600 |
| Nov 4, 2025 | $124.69 | $128.04 | $124.35 | $127.94 | +2.95% | 1,762,115 |
| Nov 3, 2025 | $123.68 | $124.37 | $122.70 | $124.27 | +0.07% | 1,371,668 |
| Oct 31, 2025 | $122.33 | $125.00 | $122.33 | $124.18 | +0.58% | 1,734,733 |
| Oct 30, 2025 | $122.72 | $124.08 | $122.71 | $123.46 | +0.90% | 1,319,106 |
| Oct 29, 2025 | $121.40 | $122.93 | $120.68 | $122.36 | -0.27% | 2,149,438 |
| Oct 28, 2025 | $121.39 | $123.55 | $120.33 | $122.69 | -1.82% | 2,553,216 |
| Oct 27, 2025 | $125.45 | $125.63 | $123.96 | $124.97 | -0.11% | 1,714,730 |
| Oct 24, 2025 | $125.72 | $125.72 | $124.39 | $125.11 | -0.11% | 1,460,785 |
| Oct 23, 2025 | $125.93 | $125.93 | $124.32 | $125.25 | +0.30% | 1,389,445 |
| Oct 22, 2025 | $125.79 | $126.04 | $124.67 | $124.88 | -0.18% | 1,559,593 |
| Oct 21, 2025 | $123.74 | $125.21 | $123.14 | $125.10 | +1.01% | 1,841,202 |
| Oct 20, 2025 | $125.00 | $125.29 | $123.39 | $123.85 | – | 1,481,999 |
Seasonality
HIG return in each calendar month over the last 10 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 | 2.2% | 0.5% | 0.3% | 1.0% | 1.0% | 0.1% | 3.7% | 0.8% | -1.1% | 0.9% | 5.9% | 0.5% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -2.0% | 4.3% | -3.6% | 1.2% | -7.1% | 4.7% | 7.1% | -3.2% | -10.5% | 8.4% | ||
| 2025 | 2.0% | 6.0% | 5.1% | -0.9% | 5.8% | -1.9% | -2.0% | 6.4% | 1.2% | -6.9% | 10.3% | 1.0% |
| 2024 | 8.2% | 10.2% | 8.1% | -6.0% | 6.8% | -2.4% | 10.3% | 4.7% | 1.7% | -6.1% | 11.7% | -10.9% |
| 2023 | 2.3% | 0.9% | -10.5% | 1.9% | -2.9% | 5.1% | -0.2% | 0.5% | -1.3% | 3.6% | 7.1% | 2.8% |
| 2022 | 4.1% | -2.8% | 3.4% | -2.6% | 4.2% | -9.8% | -1.5% | 0.3% | -3.7% | 16.9% | 6.1% | -0.7% |
| 2021 | -2.0% | 6.3% | 31.8% | -1.2% | -0.4% | -5.2% | 2.7% | 6.2% | 4.5% | 3.8% | -8.9% | 4.4% |
| 2020 | -2.5% | -15.2% | -29.4% | 7.8% | 1.6% | 0.7% | 9.8% | -3.7% | -8.9% | 4.5% | 15.6% | 10.8% |
| 2019 | 5.6% | 5.2% | 1.3% | 5.2% | 1.2% | 5.8% | 3.4% | 1.6% | 4.0% | -5.8% | 8.9% | -1.8% |
| 2018 | 4.4% | -10.1% | -2.0% | 4.5% | -2.3% | -2.3% | 3.1% | -3.8% | -0.8% | -9.1% | -2.0% | 0.6% |
| 2017 | 2.2% | 0.4% | -1.2% | 0.6% | 2.6% | 6.4% | 4.6% | -1.3% | 2.5% | -0.7% | 4.8% | -2.0% |