The Hartford Financial Services Group, Inc.
HIGNYSEFinancial Services● Active
$129.18
$-2.96(-2.24%)
Market Cap$35.4B
P/E Ratio—
52W High$144.5
52W Low$119.61
The Hartford Financial Services Group, Inc.（HIG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hig · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$144.50
Feb 6, 2026
-10.7% from here
5-Year Low5Y
$59.86
Jul 8, 2021
+115.7% from low
IPO Priceadj.
$24.88
Dec 15, 1995
+418.9% since IPO
1 Year Ago
$126.87
Jun 9, 2025
+1.8% in 1Y
5 Years Ago
$65.89
Jun 8, 2021
+95.9% in 5Y
10 Years Ago
$44.52
Jun 8, 2016
+190.0% in 10Y
Historical Price Data · HIG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $130.75 | $131.21 | $129.30 | $129.55 | $129.55 | 378K | -0.92% |
| Jun 5, 2026 | $128.43 | $132.31 | $128.43 | $132.14 | $132.14 | 1.5M | +2.89% |
| Jun 4, 2026 | $127.69 | $129.48 | $126.95 | $127.33 | $127.33 | 3.3M | -0.28% |
| Jun 3, 2026 | $126.09 | $128.54 | $125.62 | $125.94 | $125.94 | 2.2M | -0.12% |
| Jun 2, 2026 | $126.65 | $128.74 | $126.29 | $127.17 | $127.17 | 2.2M | +0.41% |
| Jun 1, 2026 | $125.59 | $127.23 | $125.59 | $126.57 | $126.57 | 1.9M | +0.78% |
| May 29, 2026 | $128.36 | $129.20 | $126.61 | $127.13 | $127.13 | 3.3M | -0.96% |
| May 28, 2026 | $130.46 | $131.61 | $128.64 | $128.97 | $128.97 | 1.6M | -1.14% |
| May 27, 2026 | $135.13 | $136.14 | $131.49 | $131.69 | $131.69 | 1.4M | -2.55% |
| May 26, 2026 | $135.94 | $136.89 | $134.71 | $135.36 | $135.36 | 1.5M | -0.43% |
| May 22, 2026 | $136.10 | $137.17 | $135.95 | $136.02 | $136.02 | 1.1M | -0.06% |
| May 21, 2026 | $135.81 | $137.09 | $134.18 | $136.02 | $136.02 | 1.8M | +0.15% |
| May 20, 2026 | $135.29 | $136.70 | $133.69 | $136.69 | $136.69 | 2.1M | +1.03% |
| May 19, 2026 | $136.12 | $136.63 | $134.50 | $135.02 | $135.02 | 3.5M | -0.81% |
| May 18, 2026 | $133.88 | $136.92 | $133.36 | $136.56 | $136.56 | 1.6M | +2.00% |
| May 15, 2026 | $134.77 | $135.52 | $133.57 | $133.92 | $133.92 | 1.3M | -0.63% |
| May 14, 2026 | $133.48 | $134.47 | $133.17 | $134.26 | $134.26 | 1.0M | +0.58% |
| May 13, 2026 | $132.37 | $134.30 | $131.44 | $132.63 | $132.63 | 1.4M | +0.20% |
| May 12, 2026 | $132.72 | $134.26 | $131.83 | $133.11 | $133.11 | 1.2M | +0.29% |
| May 11, 2026 | $132.64 | $133.03 | $131.07 | $132.11 | $132.11 | 1.3M | -0.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HIG
Jan 1 → Dec 31 · 6 years2026-5.6%$137.18 → $129.55
-5.6%
2025+25.3%$110.00 → $137.80
+25.3%
2024+35.7%$80.63 → $109.40
+35.7%
2023+6.2%$75.69 → $80.38
+6.2%
2022+9.4%$69.30 → $75.83
+9.4%
2021+5.1%$65.67 → $69.04
+5.1%
Best Year2024 · +35.7%
Worst Year2026 · -5.6%
Positive Years5 / 6
Avg Annual Return+12.7%
6Y Total Return+97.3%
6Y CAGR~+12.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in HIG?
If you invested $1,000 in HIG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,900
Total Return+190.0%
CAGR~+11.2% / yr
Profit+$1,900
Based on Jun 8, 2016 · $44.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Hartford Financial Services Group, Inc.（HIG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $129.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HIG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HIG 历史股价FMP 日线复权 OHLCV