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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $120.42 | $139.75 | $120.42 | $132.59 | +8.36% | 40,909,421 |
| Sep 2026 | $137.81 | $140.41 | $122.36 | $122.36 | -10.93% | 35,842,427 |
| Aug 2026 | $142.19 | $145.04 | $136.00 | $137.38 | -3.19% | 29,657,339 |
| Jul 2026 | $132.86 | $146.07 | $131.84 | $141.91 | +7.09% | 37,315,180 |
| Jun 2026 | $125.59 | $134.08 | $125.59 | $132.52 | +4.24% | 40,403,235 |
| May 2026 | $137.58 | $138.86 | $126.61 | $127.13 | -7.08% | 33,242,728 |
| Apr 2026 | $134.89 | $141.61 | $133.80 | $136.81 | +1.17% | 29,761,304 |
| Mar 2026 | $139.53 | $142.50 | $130.75 | $135.23 | -3.98% | 34,103,801 |
| Feb 2026 | $136.12 | $144.50 | $135.00 | $140.83 | +4.27% | 33,810,805 |
| Jan 2026 | $137.18 | $138.62 | $127.62 | $135.06 | -1.99% | 29,637,061 |
| Dec 2025 | $136.31 | $140.50 | $128.30 | $137.80 | +0.56% | 34,271,897 |
| Nov 2025 | $123.68 | $138.64 | $122.70 | $137.03 | +10.35% | 25,786,370 |
| Oct 2025 | $132.61 | $135.00 | $120.33 | $124.18 | -6.90% | 35,672,499 |
| Sep 2025 | $131.90 | $135.17 | $129.48 | $133.39 | +0.82% | 31,347,978 |
| Aug 2025 | $124.42 | $134.94 | $122.69 | $132.31 | +6.37% | 27,698,733 |
| Jul 2025 | $126.76 | $127.55 | $119.61 | $124.39 | -1.95% | 35,505,983 |
| Jun 2025 | $128.84 | $130.33 | $123.79 | $126.87 | -2.29% | 30,454,265 |
| May 2025 | $121.33 | $132.09 | $120.86 | $129.84 | +5.84% | 36,777,205 |
| Apr 2025 | $123.94 | $125.08 | $107.49 | $122.67 | -0.86% | 35,278,911 |
| Mar 2025 | $118.26 | $124.64 | $114.28 | $123.73 | +4.61% | 36,995,203 |
| Feb 2025 | $110.45 | $119.22 | $109.30 | $118.28 | +6.03% | 35,092,429 |
| Jan 2025 | $110.00 | $114.89 | $104.93 | $111.55 | +1.97% | 33,054,046 |
| Dec 2024 | $123.47 | $123.54 | $106.11 | $109.40 | -11.28% | 35,277,181 |
| Nov 2024 | $111.08 | $124.90 | $109.93 | $123.31 | +11.65% | 28,203,911 |
| Oct 2024 | $117.34 | $123.23 | $110.40 | $110.44 | -6.10% | 35,931,055 |
| Sep 2024 | $115.42 | $117.84 | $113.14 | $117.61 | +1.30% | 29,426,463 |
| Aug 2024 | $111.95 | $116.52 | $103.96 | $116.10 | +4.67% | 29,576,796 |
| Jul 2024 | $101.47 | $112.65 | $98.16 | $110.92 | +10.32% | 33,474,923 |
| Jun 2024 | $102.71 | $105.20 | $98.25 | $100.54 | -2.81% | 26,493,539 |
| May 2024 | $96.93 | $103.57 | $96.31 | $103.45 | +6.77% | 33,754,935 |
| Apr 2024 | $102.98 | $103.64 | $94.47 | $96.89 | -5.98% | 38,900,521 |
| Mar 2024 | $95.06 | $103.27 | $94.32 | $103.05 | +7.52% | 38,581,465 |
| Feb 2024 | $86.23 | $96.64 | $85.34 | $95.84 | +10.21% | 38,726,843 |
| Jan 2024 | $80.63 | $88.40 | $80.63 | $86.96 | +8.19% | 34,256,786 |
| Dec 2023 | $77.99 | $81.07 | $77.59 | $80.38 | +2.84% | 32,237,524 |
| Nov 2023 | $73.75 | $78.67 | $72.87 | $78.16 | +6.41% | 29,723,359 |
| Oct 2023 | $70.75 | $73.71 | $68.82 | $73.45 | +3.58% | 42,628,901 |
| Sep 2023 | $72.18 | $74.67 | $70.70 | $70.91 | -1.27% | 24,569,596 |
| Aug 2023 | $71.73 | $74.20 | $70.86 | $71.82 | -0.08% | 26,532,710 |
| Jul 2023 | $71.89 | $76.83 | $70.26 | $71.88 | -0.19% | 29,782,992 |
| Jun 2023 | $68.72 | $72.49 | $68.33 | $72.02 | +5.11% | 33,504,066 |
| May 2023 | $70.85 | $72.00 | $67.05 | $68.52 | -3.48% | 39,112,507 |
| Apr 2023 | $69.58 | $71.39 | $67.02 | $70.99 | +1.87% | 32,398,875 |
| Mar 2023 | $77.69 | $78.53 | $64.25 | $69.69 | -10.97% | 73,606,000 |
| Feb 2023 | $76.83 | $78.82 | $72.40 | $78.28 | +0.86% | 35,976,915 |
| Jan 2023 | $75.69 | $79.44 | $73.45 | $77.61 | +2.35% | 31,275,045 |
| Dec 2022 | $76.75 | $76.97 | $72.88 | $75.83 | -0.71% | 30,800,564 |
| Nov 2022 | $72.73 | $76.43 | $71.43 | $76.37 | +5.47% | 35,906,506 |
| Oct 2022 | $62.57 | $72.84 | $61.89 | $72.41 | +16.90% | 39,824,385 |
| Sep 2022 | $64.17 | $68.14 | $60.17 | $61.94 | -3.69% | 36,556,195 |
| Aug 2022 | $63.65 | $70.04 | $62.57 | $64.31 | -0.25% | 41,057,733 |
| Jul 2022 | $65.48 | $66.89 | $61.59 | $64.47 | -1.47% | 37,936,718 |
| Jun 2022 | $72.68 | $73.54 | $62.40 | $65.43 | -9.76% | 37,102,304 |
| May 2022 | $70.62 | $73.41 | $65.59 | $72.51 | +3.69% | 47,398,729 |
| Apr 2022 | $72.17 | $76.00 | $69.23 | $69.93 | -2.62% | 38,927,621 |
| Mar 2022 | $68.73 | $73.99 | $64.96 | $71.81 | +3.35% | 56,478,582 |
| Feb 2022 | $71.59 | $74.91 | $65.46 | $69.48 | -3.33% | 41,869,460 |
| Jan 2022 | $69.30 | $73.38 | $67.29 | $71.87 | +4.10% | 35,741,338 |
| Dec 2021 | $67.13 | $70.10 | $64.86 | $69.04 | +4.45% | 33,975,745 |
| Nov 2021 | $73.61 | $74.64 | $65.76 | $66.10 | -9.37% | 34,760,793 |
| Oct 2021 | $70.45 | $78.17 | $69.92 | $72.93 | +3.81% | 34,715,154 |
| Sep 2021 | $67.48 | $72.20 | $66.78 | $70.25 | +4.51% | 52,405,111 |
| Aug 2021 | $64.14 | $68.50 | $63.81 | $67.22 | +5.66% | 34,236,788 |
| Jul 2021 | $62.41 | $65.05 | $59.86 | $63.62 | +2.66% | 32,296,698 |
| Jun 2021 | $66.00 | $66.91 | $60.77 | $61.97 | -5.17% | 41,084,756 |
| May 2021 | $66.48 | $67.25 | $63.22 | $65.35 | -0.92% | 51,368,974 |
| Apr 2021 | $66.37 | $69.94 | $65.43 | $65.96 | -1.24% | 68,284,998 |
| Mar 2021 | $51.45 | $69.60 | $50.63 | $66.79 | +31.76% | 109,856,899 |
| Feb 2021 | $48.37 | $53.95 | $47.90 | $50.69 | +5.56% | 41,867,756 |
| Jan 2021 | $49.63 | $53.04 | $47.47 | $48.02 | -1.96% | 38,447,719 |
| Dec 2020 | $45.32 | $49.06 | $44.72 | $48.98 | +10.81% | 50,677,734 |
| Nov 2020 | $39.37 | $47.98 | $37.87 | $44.20 | +14.75% | 48,363,480 |
| Oct 2020 | $36.89 | $40.88 | $36.10 | $38.52 | +4.50% | 54,772,854 |
| Sep 2020 | $40.14 | $43.09 | $34.69 | $36.86 | -8.88% | 52,295,171 |
| Aug 2020 | $42.30 | $45.69 | $39.72 | $40.45 | -4.42% | 42,940,695 |
| Jul 2020 | $38.51 | $43.12 | $35.70 | $42.32 | +9.78% | 44,596,909 |
| Jun 2020 | $38.60 | $48.59 | $37.01 | $38.55 | +0.68% | 71,816,228 |
| May 2020 | $36.81 | $40.25 | $30.27 | $38.29 | +0.79% | 66,895,343 |
| Apr 2020 | $34.09 | $42.90 | $32.02 | $37.99 | +7.80% | 77,098,676 |
| Mar 2020 | $50.12 | $54.23 | $19.04 | $35.24 | -29.45% | 100,102,144 |
| Feb 2020 | $59.57 | $60.41 | $48.93 | $49.95 | -15.74% | 48,894,514 |
| Jan 2020 | $60.96 | $61.32 | $58.06 | $59.28 | -2.45% | 44,519,247 |
| Dec 2019 | $61.97 | $62.07 | $59.89 | $60.77 | -1.76% | 32,346,984 |
| Nov 2019 | $57.31 | $62.75 | $57.06 | $61.86 | +8.37% | 41,126,677 |
| Oct 2019 | $60.76 | $60.78 | $56.37 | $57.08 | -5.82% | 42,515,377 |
| Sep 2019 | $58.15 | $61.23 | $58.00 | $60.61 | +4.00% | 35,009,831 |
| Aug 2019 | $57.60 | $59.81 | $56.05 | $58.28 | +1.13% | 40,980,041 |
| Jul 2019 | $55.98 | $58.24 | $55.23 | $57.63 | +3.43% | 38,062,846 |
| Jun 2019 | $52.53 | $56.31 | $52.48 | $55.72 | +5.81% | 42,401,764 |
| May 2019 | $52.20 | $54.28 | $50.58 | $52.66 | +0.67% | 53,800,660 |
| Apr 2019 | $49.94 | $52.31 | $49.22 | $52.31 | +5.21% | 33,857,052 |
| Mar 2019 | $49.44 | $49.79 | $47.50 | $49.72 | +0.73% | 43,636,166 |
| Feb 2019 | $47.11 | $49.53 | $45.93 | $49.36 | +5.20% | 43,484,605 |
| Jan 2019 | $43.57 | $47.37 | $42.77 | $46.92 | +5.56% | 50,431,682 |
| Dec 2018 | $44.53 | $44.74 | $40.54 | $44.45 | +0.59% | 70,231,069 |
| Nov 2018 | $45.69 | $47.23 | $43.32 | $44.19 | -2.71% | 57,984,809 |
| Oct 2018 | $50.08 | $51.06 | $43.31 | $45.42 | -9.09% | 68,130,183 |
| Sep 2018 | $50.39 | $52.00 | $48.79 | $49.96 | -0.81% | 47,157,919 |
| Aug 2018 | $52.86 | $53.07 | $49.82 | $50.37 | -4.42% | 52,670,059 |
| Jul 2018 | $50.88 | $53.87 | $50.47 | $52.70 | +3.07% | 39,290,897 |
| Jun 2018 | $52.90 | $53.76 | $50.46 | $51.13 | -2.29% | 44,374,351 |
| May 2018 | $53.67 | $54.04 | $50.83 | $52.33 | -2.80% | 41,575,002 |
| Apr 2018 | $51.39 | $55.16 | $49.67 | $53.84 | +4.50% | 41,964,281 |
| Mar 2018 | $52.75 | $56.13 | $50.15 | $51.52 | -2.52% | 52,940,692 |
| Feb 2018 | $58.60 | $58.93 | $52.58 | $52.85 | -10.06% | 50,398,702 |
| Jan 2018 | $56.34 | $59.20 | $54.29 | $58.76 | +4.41% | 47,552,143 |
| Dec 2017 | $57.54 | $58.61 | $54.18 | $56.28 | -2.02% | 50,521,459 |
| Nov 2017 | $55.30 | $58.16 | $54.84 | $57.44 | +4.34% | 34,527,996 |
| Oct 2017 | $55.89 | $56.99 | $53.60 | $55.05 | -0.69% | 42,199,982 |
| Sep 2017 | $54.14 | $55.49 | $51.20 | $55.43 | +2.52% | 43,406,923 |
| Aug 2017 | $55.29 | $57.16 | $53.59 | $54.07 | -1.69% | 45,074,883 |
| Jul 2017 | $52.78 | $55.29 | $52.43 | $55.00 | +4.62% | 39,525,696 |
| Jun 2017 | $49.36 | $53.38 | $49.00 | $52.57 | +6.44% | 52,278,325 |
| May 2017 | $48.53 | $49.90 | $48.21 | $49.39 | +2.13% | 45,646,612 |
| Apr 2017 | $47.99 | $48.71 | $46.69 | $48.36 | +0.60% | 61,582,296 |
| Mar 2017 | $49.74 | $50.26 | $46.35 | $48.07 | -1.68% | 67,654,075 |
| Feb 2017 | $48.98 | $49.12 | $46.79 | $48.89 | +0.37% | 52,100,034 |
| Jan 2017 | $48.35 | $49.68 | $47.47 | $48.71 | +2.22% | 54,332,743 |
| Dec 2016 | $47.27 | $48.82 | $47.17 | $47.65 | +1.12% | 47,243,002 |
| Nov 2016 | $44.28 | $48.17 | $43.18 | $47.12 | +6.82% | 53,066,285 |
| Oct 2016 | $42.75 | $45.39 | $42.30 | $44.11 | +3.01% | 53,193,930 |
| Sep 2016 | $41.19 | $43.20 | $40.31 | $42.82 | +4.26% | 72,080,600 |
| Aug 2016 | $39.88 | $41.12 | $39.49 | $41.07 | +3.06% | 73,416,100 |
| Jul 2016 | $44.16 | $44.81 | $38.92 | $39.85 | -10.21% | 61,977,600 |
| Jun 2016 | $44.85 | $45.23 | $40.84 | $44.38 | -1.75% | 51,030,800 |
| May 2016 | $44.67 | $45.89 | $43.46 | $45.17 | +1.78% | 47,049,000 |
| Apr 2016 | $45.85 | $46.91 | $42.97 | $44.38 | -3.69% | 52,100,400 |
| Mar 2016 | $42.50 | $46.86 | $42.45 | $46.08 | +9.40% | 61,115,300 |
| Feb 2016 | $39.87 | $43.33 | $38.06 | $42.12 | +4.83% | 61,996,500 |
| Jan 2016 | $42.67 | $43.59 | $36.54 | $40.18 | -7.55% | 65,941,600 |
| Dec 2015 | $45.92 | $46.97 | $41.68 | $43.46 | -4.78% | 54,981,700 |
| Nov 2015 | $46.42 | $47.79 | $45.02 | $45.64 | -1.34% | 50,629,200 |
| Oct 2015 | $45.75 | $49.41 | $44.52 | $46.26 | +1.05% | 70,605,000 |
| Sep 2015 | $44.89 | $46.70 | $43.81 | $45.78 | -0.37% | 68,301,600 |
| Aug 2015 | $47.84 | $50.95 | $42.04 | $45.95 | -3.36% | 86,389,700 |
| Jul 2015 | $42.62 | $48.07 | $42.53 | $47.55 | +14.39% | 102,898,800 |
| Jun 2015 | $41.30 | $44.13 | $40.85 | $41.57 | +1.12% | 57,968,800 |
| May 2015 | $41.07 | $42.50 | $40.67 | $41.11 | +0.83% | 45,856,400 |
| Apr 2015 | $41.70 | $42.95 | $40.63 | $40.77 | -2.51% | 53,805,800 |
| Mar 2015 | $40.96 | $43.42 | $40.42 | $41.82 | +2.10% | 68,337,500 |
| Feb 2015 | $38.93 | $41.77 | $38.65 | $40.96 | +5.30% | 63,534,800 |
| Jan 2015 | $41.94 | $42.19 | $38.88 | $38.90 | -6.69% | 63,296,400 |
| Dec 2014 | $41.15 | $42.47 | $39.86 | $41.69 | +0.94% | 65,147,700 |
| Nov 2014 | $39.79 | $41.69 | $39.21 | $41.30 | +4.35% | 52,058,300 |
| Oct 2014 | $37.21 | $39.82 | $34.73 | $39.58 | +6.26% | 103,961,700 |
| Sep 2014 | $37.16 | $38.24 | $36.54 | $37.25 | +0.54% | 64,016,400 |
| Aug 2014 | $34.07 | $37.32 | $33.64 | $37.05 | +8.46% | 70,987,700 |
| Jul 2014 | $35.97 | $36.87 | $34.04 | $34.16 | -4.61% | 63,185,100 |
| Jun 2014 | $34.81 | $36.38 | $34.69 | $35.81 | +3.35% | 45,775,800 |
| May 2014 | $35.75 | $36.32 | $33.64 | $34.65 | -3.40% | 70,994,900 |
| Apr 2014 | $35.45 | $36.35 | $33.26 | $35.87 | +1.70% | 91,825,700 |
| Mar 2014 | $34.81 | $36.49 | $34.07 | $35.27 | +0.23% | 77,670,100 |
| Feb 2014 | $33.47 | $35.36 | $32.03 | $35.19 | +5.83% | 73,559,000 |
| Jan 2014 | $36.10 | $36.14 | $31.96 | $33.25 | -8.23% | 90,117,300 |
| Dec 2013 | $35.79 | $36.76 | $34.40 | $36.23 | +1.68% | 75,531,100 |
| Nov 2013 | $33.71 | $36.20 | $33.04 | $35.63 | +5.73% | 80,049,000 |
| Oct 2013 | $31.18 | $35.01 | $30.47 | $33.70 | +8.29% | 93,388,700 |
| Sep 2013 | $30.10 | $32.60 | $29.93 | $31.12 | +5.14% | 72,063,900 |
| Aug 2013 | $31.21 | $32.21 | $29.37 | $29.60 | -4.08% | 76,464,900 |
| Jul 2013 | $31.20 | $32.33 | $29.96 | $30.86 | -0.19% | 100,134,800 |
| Jun 2013 | $30.80 | $31.35 | $28.04 | $30.92 | +0.95% | 125,659,300 |
| May 2013 | $27.81 | $31.53 | $27.72 | $30.63 | +9.04% | 116,258,400 |
| Apr 2013 | $25.84 | $28.39 | $24.67 | $28.09 | +8.88% | 162,750,600 |
| Mar 2013 | $23.38 | $26.69 | $23.11 | $25.80 | +9.28% | 126,963,500 |
| Feb 2013 | $25.03 | $25.37 | $22.64 | $23.61 | -4.80% | 126,786,700 |
| Jan 2013 | $23.00 | $25.04 | $23.00 | $24.80 | +10.52% | 106,108,200 |
| Dec 2012 | $21.29 | $22.88 | $20.81 | $22.44 | +5.95% | 86,391,000 |
| Nov 2012 | $21.87 | $22.20 | $20.12 | $21.18 | -2.44% | 109,031,400 |
| Oct 2012 | $19.69 | $22.67 | $19.37 | $21.71 | +11.68% | 175,509,900 |
| Sep 2012 | $17.89 | $20.69 | $17.64 | $19.44 | +8.42% | 160,824,900 |
| Aug 2012 | $16.66 | $18.74 | $15.65 | $17.93 | +9.00% | 146,950,100 |
| Jul 2012 | $17.70 | $17.97 | $15.65 | $16.45 | -6.69% | 128,482,400 |
| Jun 2012 | $16.33 | $17.77 | $16.02 | $17.63 | +4.82% | 112,553,000 |
| May 2012 | $20.54 | $21.17 | $16.54 | $16.82 | -18.15% | 162,735,000 |
| Apr 2012 | $21.21 | $22.37 | $19.58 | $20.55 | -2.51% | 114,433,700 |
| Mar 2012 | $20.69 | $23.29 | $19.27 | $21.08 | +1.79% | 186,029,300 |
| Feb 2012 | $17.71 | $21.82 | $17.69 | $20.71 | +18.21% | 211,087,200 |
| Jan 2012 | $16.68 | $19.37 | $16.16 | $17.52 | +7.82% | 155,028,700 |
| Dec 2011 | $17.54 | $18.90 | $14.95 | $16.25 | -8.50% | 149,491,300 |
| Nov 2011 | $17.98 | $19.34 | $15.43 | $17.76 | -7.74% | 175,156,400 |
| Oct 2011 | $15.82 | $20.72 | $14.56 | $19.25 | +19.27% | 205,254,500 |
| Sep 2011 | $19.15 | $19.35 | $15.48 | $16.14 | -15.67% | 199,383,500 |
| Aug 2011 | $23.78 | $23.81 | $16.26 | $19.14 | -18.27% | 242,443,800 |
| Jul 2011 | $26.40 | $27.12 | $23.05 | $23.42 | -11.19% | 112,296,800 |
| Jun 2011 | $26.45 | $26.52 | $23.69 | $26.37 | -1.05% | 101,098,000 |
| May 2011 | $29.23 | $29.59 | $26.09 | $26.65 | -8.01% | 86,563,800 |
| Apr 2011 | $27.13 | $29.10 | $25.94 | $28.97 | +7.58% | 84,298,000 |
| Mar 2011 | $29.82 | $30.09 | $24.13 | $26.93 | -9.02% | 143,119,400 |
| Feb 2011 | $28.18 | $31.08 | $27.85 | $29.60 | +6.55% | 110,171,100 |
| Jan 2011 | $26.93 | $28.82 | $26.86 | $27.78 | +4.87% | 106,824,600 |
| Dec 2010 | $22.71 | $27.48 | $22.53 | $26.49 | +19.00% | 125,390,600 |
| Nov 2010 | $24.17 | $26.78 | $22.24 | $22.26 | -7.06% | 150,416,100 |
| Oct 2010 | $23.16 | $25.06 | $22.90 | $23.95 | +4.36% | 126,305,200 |
| Sep 2010 | $20.50 | $23.73 | $20.42 | $22.95 | +13.78% | 170,077,800 |
| Aug 2010 | $23.86 | $24.27 | $18.81 | $20.17 | -13.84% | 150,965,100 |
| Jul 2010 | $21.95 | $24.07 | $20.95 | $23.41 | +5.78% | 137,083,400 |
| Jun 2010 | $24.72 | $25.90 | $21.84 | $22.13 | -11.73% | 159,628,000 |
| May 2010 | $28.87 | $29.21 | $22.64 | $25.07 | -12.25% | 198,738,200 |
| Apr 2010 | $28.91 | $30.46 | $26.57 | $28.57 | +0.53% | 190,717,900 |
| Mar 2010 | $24.56 | $29.12 | $24.43 | $28.42 | +16.62% | 286,755,000 |
| Feb 2010 | $24.28 | $25.49 | $21.60 | $24.37 | +1.58% | 146,480,800 |
| Jan 2010 | $23.71 | $28.59 | $23.51 | $23.99 | +3.14% | 163,032,000 |
| Dec 2009 | $24.79 | $25.96 | $22.89 | $23.26 | -4.91% | 130,382,800 |
| Nov 2009 | $24.90 | $27.42 | $23.41 | $24.46 | -0.24% | 172,333,500 |
| Oct 2009 | $26.48 | $29.59 | $23.06 | $24.52 | -7.47% | 261,573,100 |
| Sep 2009 | $23.49 | $29.00 | $20.31 | $26.50 | +11.72% | 294,816,700 |
| Aug 2009 | $17.07 | $24.44 | $15.88 | $23.72 | +43.84% | 424,385,700 |
| Jul 2009 | $11.95 | $17.35 | $10.00 | $16.49 | +38.92% | 316,837,000 |
| Jun 2009 | $14.68 | $15.95 | $10.66 | $11.87 | -17.22% | 339,516,100 |
| May 2009 | $10.28 | $18.87 | $9.83 | $14.34 | +25.02% | 588,248,000 |
| Apr 2009 | $7.40 | $12.26 | $7.16 | $11.47 | +46.11% | 513,211,300 |
| Mar 2009 | $5.86 | $10.04 | $3.33 | $7.85 | +28.69% | 718,586,100 |
| Feb 2009 | $14.34 | $16.07 | $5.75 | $6.10 | -53.65% | 565,352,400 |
| Jan 2009 | $16.68 | $19.91 | $11.00 | $13.16 | -19.85% | 291,937,800 |
| Dec 2008 | $7.88 | $19.22 | $6.20 | $16.42 | +94.32% | 481,408,700 |
| Nov 2008 | $11.50 | $19.91 | $4.16 | $8.45 | -18.12% | 459,006,600 |
| Oct 2008 | $40.01 | $40.01 | $8.23 | $10.32 | -74.82% | 285,456,400 |
| Sep 2008 | $64.26 | $72.29 | $31.50 | $40.99 | -35.02% | 95,869,700 |
| Aug 2008 | $63.64 | $68.35 | $58.71 | $63.08 | -0.49% | 53,354,400 |
| Jul 2008 | $63.32 | $68.23 | $53.20 | $63.39 | -1.83% | 100,064,800 |
| Jun 2008 | $70.69 | $73.89 | $64.40 | $64.57 | -9.15% | 69,764,200 |
| May 2008 | $71.62 | $76.40 | $67.80 | $71.07 | -0.28% | 51,153,800 |
| Apr 2008 | $77.07 | $79.88 | $69.59 | $71.27 | -5.94% | 49,162,600 |
| Mar 2008 | $69.92 | $76.76 | $63.98 | $75.77 | +8.40% | 59,150,000 |
| Feb 2008 | $80.99 | $82.24 | $69.73 | $69.90 | -13.17% | 55,856,400 |
| Jan 2008 | $87.01 | $87.88 | $69.15 | $80.50 | -7.67% | 69,569,800 |
| Dec 2007 | $94.73 | $98.07 | $86.35 | $87.19 | -8.53% | 37,279,000 |
| Nov 2007 | $96.07 | $98.70 | $86.45 | $95.32 | -1.76% | 45,710,400 |
| Oct 2007 | $93.12 | $99.21 | $89.45 | $97.03 | +4.84% | 35,774,600 |
| Sep 2007 | $88.88 | $94.59 | $86.29 | $92.55 | +4.09% | 32,967,000 |
| Aug 2007 | $92.09 | $95.17 | $83.00 | $88.91 | -3.22% | 58,276,900 |
| Jul 2007 | $99.49 | $100.56 | $90.21 | $91.87 | -6.74% | 43,914,900 |
| Jun 2007 | $103.17 | $103.75 | $97.18 | $98.51 | -4.52% | 30,254,900 |
| May 2007 | $101.45 | $106.23 | $100.64 | $103.17 | +1.95% | 26,044,100 |
| Apr 2007 | $95.42 | $103.55 | $94.87 | $101.20 | +5.88% | 22,859,300 |
| Mar 2007 | $93.78 | $97.95 | $91.62 | $95.58 | +1.08% | 37,030,100 |
| Feb 2007 | $95.00 | $97.95 | $92.55 | $94.56 | -0.37% | 29,293,700 |
| Jan 2007 | $93.15 | $95.04 | $90.30 | $94.91 | +1.71% | 32,859,900 |
| Dec 2006 | $86.06 | $93.75 | $83.78 | $93.31 | +8.80% | 31,622,100 |
| Nov 2006 | $87.98 | $88.52 | $84.71 | $85.76 | -1.62% | 31,283,300 |
| Oct 2006 | $86.74 | $91.45 | $85.43 | $87.17 | +0.48% | 37,001,500 |
| Sep 2006 | $86.00 | $88.51 | $83.04 | $86.75 | +1.04% | 26,239,900 |
| Aug 2006 | $84.50 | $86.00 | $79.55 | $85.86 | +1.20% | 30,319,800 |
| Jul 2006 | $84.90 | $86.05 | $80.50 | $84.84 | +0.28% | 29,349,200 |
| Jun 2006 | $87.80 | $89.36 | $81.46 | $84.60 | -3.80% | 35,592,400 |
| May 2006 | $90.01 | $92.70 | $86.26 | $87.94 | -4.34% | 34,912,100 |
| Apr 2006 | $80.93 | $94.03 | $80.14 | $91.93 | +14.13% | 34,112,300 |
| Mar 2006 | $82.56 | $83.95 | $79.24 | $80.55 | -2.22% | 34,745,100 |
| Feb 2006 | $82.98 | $86.00 | $79.55 | $82.38 | +0.18% | 26,766,900 |
| Jan 2006 | $86.33 | $89.49 | $82.22 | $82.23 | -4.26% | 28,329,400 |
| Dec 2005 | $88.07 | $89.46 | $85.03 | $85.89 | -1.69% | 20,905,300 |
| Nov 2005 | $79.70 | $89.49 | $79.45 | $87.37 | +9.55% | 26,483,200 |
| Oct 2005 | $77.20 | $80.15 | $72.57 | $79.75 | +3.34% | 27,333,000 |
| Sep 2005 | $72.82 | $77.22 | $72.18 | $77.17 | +5.64% | 29,655,900 |
| Aug 2005 | $80.75 | $82.50 | $71.53 | $73.05 | -9.33% | 30,673,300 |
| Jul 2005 | $75.20 | $80.95 | $75.05 | $80.57 | +7.74% | 22,756,400 |
| Jun 2005 | $74.10 | $77.52 | $73.57 | $74.78 | -0.01% | 26,846,300 |
| May 2005 | $72.55 | $75.58 | $70.56 | $74.79 | +3.34% | 38,780,900 |
| Apr 2005 | $68.75 | $72.66 | $65.35 | $72.37 | +5.56% | 30,881,500 |
| Mar 2005 | $72.15 | $73.57 | $67.40 | $68.56 | -4.71% | 30,217,900 |
| Feb 2005 | $67.71 | $74.07 | $67.35 | $71.95 | +6.93% | 26,220,800 |
| Jan 2005 | $69.10 | $69.73 | $65.98 | $67.29 | -2.91% | 26,675,700 |
| Dec 2004 | $64.45 | $69.57 | $63.99 | $69.31 | +8.30% | 22,205,400 |
| Nov 2004 | $58.30 | $64.94 | $58.25 | $64.00 | +9.44% | 32,586,000 |
| Oct 2004 | $62.07 | $64.24 | $52.73 | $58.48 | -5.57% | 61,833,500 |
| Sep 2004 | $61.08 | $64.42 | $59.80 | $61.93 | +1.26% | 33,053,600 |
| Aug 2004 | $65.10 | $65.65 | $58.08 | $61.16 | -6.05% | 31,519,800 |
| Jul 2004 | $68.74 | $69.05 | $61.71 | $65.10 | -5.30% | 27,820,500 |
| Jun 2004 | $65.90 | $69.12 | $64.91 | $68.74 | +3.96% | 28,237,700 |
| May 2004 | $61.35 | $67.40 | $61.10 | $66.12 | +8.25% | 35,659,200 |
| Apr 2004 | $64.00 | $67.71 | $61.06 | $61.08 | -4.11% | 28,851,600 |
| Mar 2004 | $65.79 | $66.70 | $61.04 | $63.70 | -2.75% | 29,593,500 |
| Feb 2004 | $64.28 | $66.87 | $63.91 | $65.50 | +1.80% | 23,395,400 |
| Jan 2004 | $59.03 | $64.97 | $58.75 | $64.34 | +9.00% | 34,445,200 |
| Dec 2003 | $55.60 | $59.27 | $55.43 | $59.03 | +7.33% | 28,817,700 |
| Nov 2003 | $55.00 | $58.45 | $52.93 | $55.00 | +0.18% | 27,184,300 |
| Oct 2003 | $53.55 | $55.99 | $52.14 | $54.90 | +4.31% | 30,429,300 |
| Sep 2003 | $53.30 | $56.16 | $51.76 | $52.63 | -1.11% | 31,860,100 |
| Aug 2003 | $51.85 | $54.49 | $49.07 | $53.22 | +1.97% | 31,513,900 |
| Jul 2003 | $50.15 | $53.41 | $49.81 | $52.19 | +3.63% | 36,870,100 |
| Jun 2003 | $46.90 | $52.70 | $45.44 | $50.36 | +7.98% | 55,800,200 |
| May 2003 | $42.24 | $47.75 | $40.02 | $46.64 | +14.43% | 102,879,200 |
| Apr 2003 | $35.65 | $42.62 | $35.33 | $40.76 | +15.50% | 31,784,600 |
| Mar 2003 | $36.70 | $38.65 | $31.64 | $35.29 | -2.32% | 47,270,100 |
| Feb 2003 | $41.70 | $41.80 | $35.45 | $36.13 | -13.32% | 32,314,400 |
| Jan 2003 | $45.97 | $49.14 | $41.06 | $41.68 | -8.25% | 32,446,600 |
| Dec 2002 | $50.00 | $50.47 | $44.55 | $45.43 | -7.40% | 24,700,000 |
| Nov 2002 | $39.50 | $49.06 | $38.30 | $49.06 | +24.20% | 28,711,000 |
| Oct 2002 | $41.45 | $49.59 | $37.25 | $39.50 | -3.66% | 47,919,200 |
| Sep 2002 | $49.50 | $49.60 | $39.10 | $41.00 | -18.03% | 45,737,200 |
| Aug 2002 | $50.74 | $54.00 | $46.70 | $50.02 | -1.15% | 23,193,300 |
| Jul 2002 | $58.70 | $59.35 | $43.50 | $50.60 | -14.92% | 31,698,600 |
| Jun 2002 | $66.15 | $66.15 | $57.25 | $59.47 | -9.89% | 19,130,100 |
| May 2002 | $69.30 | $69.40 | $64.47 | $66.00 | -4.76% | 18,588,600 |
| Apr 2002 | $68.05 | $70.24 | $66.79 | $69.30 | +1.73% | 21,217,800 |
| Mar 2002 | $66.90 | $69.45 | $64.51 | $68.12 | +1.67% | 18,047,300 |
| Feb 2002 | $66.00 | $68.68 | $62.20 | $67.00 | +1.22% | 17,142,900 |
| Jan 2002 | $62.33 | $66.19 | $59.40 | $66.19 | +5.35% | 19,265,900 |
| Dec 2001 | $59.05 | $63.72 | $56.95 | $62.83 | +6.13% | 15,892,200 |
| Nov 2001 | $54.50 | $60.06 | $53.32 | $59.20 | +9.63% | 16,325,000 |
| Oct 2001 | $58.74 | $60.25 | $52.85 | $54.00 | -8.07% | 30,747,700 |
| Sep 2001 | $64.30 | $65.41 | $45.50 | $58.74 | -9.35% | 22,919,900 |
| Aug 2001 | $65.80 | $67.30 | $63.91 | $64.80 | -2.13% | 15,399,200 |
| Jul 2001 | $68.75 | $69.45 | $61.90 | $66.21 | -3.20% | 19,593,400 |
| Jun 2001 | $67.95 | $71.15 | $65.55 | $68.40 | +1.03% | 16,085,400 |
| May 2001 | $62.00 | $69.46 | $61.51 | $67.70 | +9.02% | 19,603,700 |
| Apr 2001 | $60.75 | $63.00 | $56.15 | $62.10 | +5.25% | 28,009,700 |
| Mar 2001 | $63.55 | $67.75 | $53.50 | $59.00 | -7.60% | 31,578,900 |
| Feb 2001 | $61.00 | $66.49 | $60.48 | $63.85 | +3.82% | 32,816,700 |
| Jan 2001 | $70.81 | $70.88 | $57.63 | $61.50 | -12.92% | 31,743,200 |
| Dec 2000 | $71.63 | $80.00 | $64.38 | $70.63 | -0.18% | 19,311,600 |
| Nov 2000 | $74.44 | $77.13 | $69.00 | $70.75 | -4.95% | 17,158,700 |
| Oct 2000 | $72.63 | $78.69 | $64.88 | $74.44 | +2.14% | 22,037,500 |
| Sep 2000 | $66.88 | $74.81 | $65.44 | $72.88 | +9.36% | 17,646,000 |
| Aug 2000 | $64.13 | $69.50 | $61.50 | $66.64 | +3.72% | 16,700,000 |
| Jul 2000 | $55.94 | $66.25 | $55.38 | $64.25 | +14.86% | 20,014,600 |
| Jun 2000 | $58.88 | $61.25 | $49.44 | $55.94 | -5.39% | 26,857,700 |
| May 2000 | $52.44 | $64.00 | $50.06 | $59.13 | +13.57% | 16,668,800 |
| Apr 2000 | $52.00 | $53.63 | $44.00 | $52.06 | -1.30% | 20,493,300 |
| Mar 2000 | $31.25 | $54.00 | $29.38 | $52.75 | +68.80% | 26,834,500 |
| Feb 2000 | $38.13 | $41.94 | $30.88 | $31.25 | -18.03% | 20,777,000 |
| Jan 2000 | $47.13 | $47.13 | $36.81 | $38.13 | -19.53% | 17,757,800 |
| Dec 1999 | $46.44 | $48.00 | $41.38 | $47.38 | +1.47% | 18,071,700 |
| Nov 1999 | $51.56 | $54.06 | $45.06 | $46.69 | -9.89% | 16,316,100 |
| Oct 1999 | $39.75 | $53.00 | $36.50 | $51.81 | +26.76% | 26,428,300 |
| Sep 1999 | $45.50 | $50.25 | $40.31 | $40.88 | -10.04% | 15,173,300 |
| Aug 1999 | $54.00 | $55.94 | $44.88 | $45.44 | -15.86% | 11,263,800 |
| Jul 1999 | $58.38 | $63.75 | $53.75 | $54.00 | -7.40% | 9,849,700 |
| Jun 1999 | $63.50 | $63.50 | $57.13 | $58.31 | -7.81% | 9,529,900 |
| May 1999 | $58.94 | $66.44 | $58.38 | $63.25 | +7.32% | 10,482,800 |
| Apr 1999 | $56.13 | $61.69 | $55.94 | $58.94 | +3.74% | 10,831,500 |
| Mar 1999 | $54.06 | $58.94 | $53.06 | $56.81 | +5.09% | 15,649,400 |
| Feb 1999 | $51.69 | $56.00 | $49.44 | $54.06 | +4.09% | 14,087,600 |
| Jan 1999 | $54.75 | $55.75 | $48.06 | $51.94 | -5.35% | 10,062,700 |
| Dec 1998 | $55.13 | $57.38 | $51.94 | $54.88 | -0.57% | 10,980,100 |
| Nov 1998 | $53.38 | $58.81 | $51.75 | $55.19 | +3.88% | 12,598,600 |
| Oct 1998 | $47.31 | $53.50 | $37.63 | $53.13 | +11.99% | 13,112,400 |
| Sep 1998 | $45.00 | $52.31 | $44.31 | $47.44 | +6.01% | 11,813,600 |
| Aug 1998 | $52.13 | $53.00 | $44.44 | $44.75 | -14.05% | 9,915,300 |
| Jul 1998 | $57.44 | $60.00 | $51.75 | $52.06 | -8.96% | 12,193,500 |
| Jun 1998 | $55.09 | $57.31 | $51.31 | $57.19 | +3.92% | 15,247,600 |
| May 1998 | $55.56 | $57.22 | $54.19 | $55.03 | -0.62% | 9,838,600 |
| Apr 1998 | $54.25 | $58.44 | $52.59 | $55.38 | +2.07% | 12,177,800 |
| Mar 1998 | $49.06 | $55.31 | $49.00 | $54.25 | +10.43% | 15,070,200 |
| Feb 1998 | $45.13 | $49.31 | $44.50 | $49.13 | +9.17% | 13,981,200 |
| Jan 1998 | $46.50 | $47.28 | $44.34 | $45.00 | -3.81% | 13,412,200 |
| Dec 1997 | $41.88 | $47.25 | $41.75 | $46.78 | +11.72% | 10,539,000 |
| Nov 1997 | $40.69 | $42.97 | $39.28 | $41.88 | +3.40% | 11,372,400 |
| Oct 1997 | $43.09 | $45.16 | $39.44 | $40.50 | -5.88% | 19,241,200 |
| Sep 1997 | $39.84 | $43.75 | $39.84 | $43.03 | +7.92% | 16,157,800 |
| Aug 1997 | $43.25 | $44.25 | $39.88 | $39.88 | -8.46% | 12,615,600 |
| Jul 1997 | $41.38 | $44.41 | $41.06 | $43.56 | +5.29% | 12,395,600 |
| Jun 1997 | $39.06 | $43.44 | $38.13 | $41.38 | +6.09% | 14,697,800 |
| May 1997 | $37.19 | $39.94 | $36.19 | $39.00 | +4.70% | 13,528,200 |
| Apr 1997 | $36.00 | $37.25 | $34.06 | $37.25 | +3.29% | 12,038,800 |
| Mar 1997 | $37.50 | $40.38 | $35.25 | $36.06 | -3.83% | 15,364,000 |
| Feb 1997 | $37.00 | $40.50 | $36.56 | $37.50 | +2.21% | 17,170,200 |
| Jan 1997 | $33.38 | $37.00 | $32.44 | $36.69 | +8.70% | 14,636,400 |
| Dec 1996 | $34.19 | $34.94 | $31.69 | $33.75 | -1.28% | 9,929,400 |
| Nov 1996 | $31.56 | $34.75 | $31.56 | $34.19 | +8.53% | 13,318,200 |
| Oct 1996 | $29.44 | $32.13 | $29.44 | $31.50 | +6.78% | 15,141,400 |
| Sep 1996 | $25.56 | $29.88 | $25.50 | $29.50 | +11.85% | 11,192,200 |
| Aug 1996 | $26.50 | $27.50 | $26.06 | $26.38 | -0.24% | 7,616,600 |
| Jul 1996 | $26.81 | $27.38 | $25.25 | $26.44 | -0.70% | 12,644,800 |
| Jun 1996 | $25.81 | $27.19 | $25.75 | $26.63 | +2.90% | 10,982,800 |
| May 1996 | $24.38 | $26.00 | $23.13 | $25.88 | +6.98% | 16,027,400 |
| Apr 1996 | $24.69 | $24.81 | $22.25 | $24.19 | -1.28% | 21,674,000 |
| Mar 1996 | $25.75 | $26.88 | $23.44 | $24.50 | -4.85% | 23,733,600 |
| Feb 1996 | $25.31 | $26.56 | $24.69 | $25.75 | +2.74% | 21,575,400 |
| Jan 1996 | $24.06 | $25.69 | $23.88 | $25.06 | +3.62% | 39,509,200 |
| Dec 1995 | $24.00 | $25.06 | $23.69 | $24.19 | – | 20,393,400 |
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% |