The Hartford Insurance Group, Inc. (HFF) Price History
Daily open, high, low, close and volume for The Hartford Insurance Group, Inc. (HFF) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €116.50 | €119.40 | €116.45 | €117.80 | 0 |
| 2026-10-14 | €116.45 | €118.05 | €115.90 | €117.85 | 0 |
| 2026-10-13 | €115.95 | €117.00 | €115.60 | €116.80 | 0 |
| 2026-10-12 | €114.80 | €116.90 | €114.50 | €116.35 | 0 |
| 2026-10-09 | €114.00 | €116.00 | €113.90 | €114.90 | 0 |
| 2026-10-08 | €111.75 | €115.65 | €111.35 | €114.90 | 0 |
| 2026-10-07 | €111.35 | €113.90 | €111.30 | €113.15 | 0 |
| 2026-10-06 | €111.25 | €113.15 | €111.20 | €112.25 | 0 |
| 2026-10-05 | €111.10 | €113.15 | €110.85 | €112.35 | 0 |
| 2026-10-02 | €110.65 | €111.65 | €110.55 | €111.50 | 0 |
| 2026-10-01 | €107.25 | €111.85 | €106.45 | €111.85 | 0 |
| 2026-09-30 | €110.05 | €110.05 | €108.15 | €108.20 | 0 |
| 2026-09-29 | €109.20 | €111.05 | €109.20 | €110.70 | 0 |
| 2026-09-28 | €107.35 | €110.60 | €107.35 | €110.55 | 0 |
| 2026-09-25 | €109.30 | €109.85 | €108.65 | €108.80 | 6 |
| 2026-09-24 | €109.65 | €111.80 | €109.40 | €110.15 | 0 |
| 2026-09-23 | €111.40 | €113.45 | €110.90 | €110.90 | 0 |
| 2026-09-22 | €112.55 | €113.45 | €112.20 | €113.00 | 0 |
| 2026-09-21 | €113.95 | €115.00 | €113.45 | €114.25 | 0 |
| 2026-09-18 | €114.75 | €115.45 | €114.55 | €114.80 | 0 |
| 2026-09-17 | €117.00 | €117.35 | €115.65 | €115.95 | 0 |
| 2026-09-16 | €116.55 | €118.05 | €115.60 | €117.75 | 0 |
| 2026-09-15 | €117.30 | €118.15 | €116.95 | €117.60 | 0 |
| 2026-09-14 | €116.35 | €119.30 | €116.35 | €118.75 | 0 |
| 2026-09-11 | €116.90 | €118.35 | €116.65 | €116.90 | 0 |
| 2026-09-10 | €116.35 | €118.20 | €116.10 | €117.00 | 0 |
| 2026-09-09 | €115.20 | €117.10 | €114.90 | €117.00 | 0 |
| 2026-09-08 | €116.75 | €117.65 | €116.45 | €116.90 | 0 |
| 2026-09-07 | €117.25 | €117.25 | €117.05 | €117.05 | 0 |
| 2026-09-04 | €118.90 | €119.65 | €118.75 | €118.85 | 0 |
| 2026-09-03 | €116.90 | €120.40 | €116.85 | €120.35 | 0 |
| 2026-09-02 | €117.10 | €118.65 | €117.00 | €118.10 | 0 |
| 2026-09-01 | €116.45 | €118.45 | €116.35 | €118.00 | 0 |
| 2026-08-31 | €117.80 | €118.80 | €117.75 | €118.30 | 0 |
| 2026-08-28 | €117.05 | €119.40 | €116.90 | €119.25 | 0 |
| 2026-08-27 | €118.70 | €118.80 | €116.90 | €118.15 | 0 |
| 2026-08-26 | €117.05 | €120.25 | €116.45 | €120.25 | 0 |
| 2026-08-25 | €117.75 | €118.70 | €117.50 | €118.50 | 0 |
| 2026-08-24 | €115.00 | €119.15 | €115.00 | €119.15 | 0 |
| 2026-08-21 | €115.85 | €117.75 | €115.85 | €116.65 | 0 |
| 2026-08-20 | €116.35 | €117.85 | €115.85 | €117.60 | 0 |
| 2026-08-19 | €118.40 | €119.35 | €118.00 | €118.20 | 0 |
| 2026-08-18 | €116.45 | €116.70 | €116.45 | €116.60 | 0 |
| 2026-08-17 | €117.60 | €118.95 | €117.40 | €117.75 | 0 |
| 2026-08-14 | €118.00 | €119.50 | €117.80 | €119.45 | 0 |
| 2026-08-13 | €117.85 | €119.50 | €117.85 | €119.50 | 0 |
| 2026-08-12 | €119.10 | €120.30 | €117.95 | €119.45 | 0 |
| 2026-08-11 | €120.80 | €121.60 | €120.70 | €121.05 | 0 |
| 2026-08-10 | €122.50 | €123.65 | €121.70 | €121.70 | 0 |
| 2026-08-07 | €123.65 | €124.30 | €122.95 | €123.65 | 0 |
| 2026-08-06 | €123.10 | €125.20 | €123.00 | €125.15 | 0 |
| 2026-08-05 | €122.10 | €123.95 | €121.90 | €123.95 | 0 |
| 2026-08-04 | €122.90 | €123.70 | €122.05 | €123.15 | 0 |
| 2026-08-03 | €122.20 | €124.25 | €122.10 | €124.00 | 0 |
| 2026-07-31 | €123.30 | €124.30 | €123.00 | €123.60 | 0 |
| 2026-07-30 | €125.70 | €126.05 | €122.20 | €124.00 | 0 |
| 2026-07-29 | €124.20 | €127.55 | €123.65 | €126.90 | 0 |
| 2026-07-28 | €121.75 | €126.00 | €121.70 | €125.75 | 0 |
| 2026-07-27 | €122.60 | €124.15 | €122.60 | €123.10 | 0 |
| 2026-07-24 | €123.50 | €123.90 | €118.85 | €123.20 | 0 |
| 2026-07-23 | €121.50 | €125.35 | €121.35 | €124.40 | 200 |
| 2026-07-22 | €122.85 | €123.75 | €120.00 | €123.20 | 0 |
| 2026-07-21 | €121.95 | €123.85 | €121.50 | €123.85 | 0 |
| 2026-07-20 | €120.95 | €123.30 | €120.90 | €123.00 | 0 |
| 2026-07-17 | €117.05 | €123.30 | €117.00 | €122.20 | 0 |
| 2026-07-16 | €115.95 | €119.25 | €115.85 | €119.15 | 0 |
| 2026-07-15 | €119.40 | €119.50 | €116.50 | €116.95 | 0 |
| 2026-07-14 | €121.95 | €122.35 | €120.95 | €120.95 | 0 |
| 2026-07-13 | €119.65 | €123.55 | €119.65 | €123.45 | 0 |
| 2026-07-10 | €119.75 | €121.10 | €119.75 | €121.10 | 0 |
| 2026-07-09 | €120.05 | €121.95 | €119.90 | €120.95 | 0 |
| 2026-07-08 | €120.65 | €122.40 | €119.25 | €120.85 | 0 |
| 2026-07-07 | €118.90 | €123.20 | €118.90 | €122.35 | 0 |
| 2026-07-06 | €119.20 | €120.15 | €119.20 | €120.15 | 0 |
| 2026-07-03 | €119.20 | €119.25 | €118.80 | €119.00 | 0 |
| 2026-07-02 | €116.20 | €120.10 | €115.80 | €120.10 | 0 |
| 2026-07-01 | €114.40 | €118.40 | €114.35 | €117.55 | 0 |
| 2026-06-30 | €115.85 | €116.50 | €115.55 | €115.70 | 0 |
| 2026-06-29 | €116.60 | €116.80 | €115.75 | €116.25 | 0 |
| 2026-06-26 | €112.95 | €116.90 | €112.75 | €116.90 | 0 |
| 2026-06-25 | €114.95 | €117.10 | €114.10 | €114.20 | 0 |
| 2026-06-24 | €114.05 | €116.75 | €114.00 | €116.45 | 0 |
| 2026-06-23 | €111.65 | €114.95 | €111.45 | €114.50 | 0 |
| 2026-06-22 | €110.35 | €113.50 | €110.35 | €112.55 | 24 |
| 2026-06-19 | €110.60 | €110.60 | €110.30 | €110.30 | 0 |
| 2026-06-18 | €111.80 | €113.10 | €111.15 | €111.40 | 0 |
| 2026-06-17 | €111.45 | €112.60 | €111.45 | €112.30 | 0 |
| 2026-06-16 | €110.75 | €113.10 | €110.30 | €112.25 | 0 |
| 2026-06-15 | €111.35 | €111.45 | €110.70 | €111.25 | 0 |
| 2026-06-12 | €109.75 | €111.50 | €109.65 | €111.45 | 0 |
| 2026-06-11 | €111.00 | €112.00 | €110.40 | €110.40 | 0 |
| 2026-06-10 | €110.10 | €113.10 | €110.00 | €111.75 | 0 |
| 2026-06-09 | €109.40 | €111.95 | €109.05 | €111.20 | 0 |
| 2026-06-08 | €112.65 | €113.50 | €110.55 | €110.55 | 3 |
| 2026-06-05 | €108.25 | €114.15 | €108.20 | €114.15 | 0 |
| 2026-06-04 | €107.10 | €110.20 | €107.10 | €109.10 | 0 |
| 2026-06-03 | €107.95 | €110.35 | €107.85 | €108.20 | 3 |
| 2026-06-02 | €107.05 | €110.15 | €107.00 | €109.05 | 0 |
| 2026-06-01 | €107.40 | €108.85 | €107.25 | €108.35 | 0 |
| 2026-05-29 | €109.45 | €110.25 | €108.65 | €108.65 | 0 |
| 2026-05-28 | €112.05 | €112.65 | €110.00 | €110.20 | 0 |
| 2026-05-27 | €114.95 | €116.05 | €112.60 | €112.60 | 0 |
| 2026-05-26 | €115.80 | €116.05 | €115.40 | €116.00 | 0 |
| 2026-05-25 | €116.35 | €116.50 | €115.85 | €116.05 | 0 |
| 2026-05-22 | €116.00 | €117.30 | €115.40 | €116.75 | 1,088 |
| 2026-05-21 | €116.10 | €117.80 | €115.90 | €116.45 | 0 |
| 2026-05-20 | €115.15 | €116.80 | €115.10 | €116.80 | 0 |
| 2026-05-19 | €115.70 | €117.00 | €115.60 | €115.80 | 0 |
| 2026-05-18 | €112.90 | €116.85 | €112.75 | €116.60 | 0 |
| 2026-05-15 | €113.60 | €115.95 | €113.50 | €114.85 | 0 |
| 2026-05-14 | €112.10 | €114.65 | €112.10 | €114.65 | 0 |
| 2026-05-13 | €112.05 | €113.90 | €111.75 | €112.65 | 0 |
| 2026-05-12 | €110.95 | €113.90 | €110.75 | €113.20 | 0 |
| 2026-05-11 | €110.70 | €112.15 | €110.65 | €111.65 | 0 |
| 2026-05-08 | €111.80 | €112.20 | €111.15 | €111.55 | 0 |
| 2026-05-07 | €112.40 | €113.10 | €111.85 | €112.35 | 0 |
| 2026-05-06 | €113.15 | €114.50 | €112.65 | €113.15 | 0 |
| 2026-05-05 | €113.25 | €114.70 | €113.15 | €114.15 | 0 |
| 2026-05-04 | €114.40 | €115.70 | €113.55 | €113.95 | 2 |
| 2026-04-30 | €115.45 | €117.15 | €114.85 | €116.35 | 0 |
| 2026-04-29 | €117.30 | €117.60 | €115.80 | €116.40 | 0 |
| 2026-04-28 | €115.40 | €118.95 | €115.30 | €118.35 | 2 |
| 2026-04-27 | €113.00 | €116.60 | €112.85 | €116.15 | 0 |
| 2026-04-24 | €113.50 | €117.50 | €113.50 | €114.40 | 0 |
| 2026-04-23 | €115.85 | €119.30 | €115.80 | €119.00 | 0 |
| 2026-04-22 | €117.55 | €118.00 | €116.15 | €117.15 | 0 |
| 2026-04-21 | €116.75 | €119.00 | €116.70 | €118.30 | 0 |
| 2026-04-20 | €116.70 | €120.00 | €116.60 | €117.10 | 0 |
| 2026-04-17 | €116.15 | €119.00 | €116.15 | €118.20 | 0 |
| 2026-04-16 | €116.15 | €117.00 | €116.00 | €117.00 | 0 |
| 2026-04-15 | €116.15 | €118.00 | €116.10 | €117.00 | 3 |
| 2026-04-14 | €116.65 | €117.30 | €116.05 | €117.10 | 0 |
| 2026-04-13 | €115.15 | €118.00 | €115.15 | €118.00 | 0 |
| 2026-04-10 | €119.00 | €119.00 | €116.45 | €116.45 | 0 |
| 2026-04-09 | €117.40 | €120.10 | €117.00 | €119.40 | 0 |
| 2026-04-08 | €117.40 | €118.45 | €116.00 | €118.45 | 0 |
| 2026-04-07 | €117.00 | €118.00 | €116.25 | €116.25 | 0 |
| 2026-04-02 | €114.00 | €118.00 | €114.00 | €117.00 | 0 |
| 2026-04-01 | €116.00 | €117.00 | €115.00 | €116.00 | 0 |
| 2026-03-31 | €117.00 | €118.00 | €116.00 | €117.00 | 0 |
| 2026-03-30 | €114.00 | €117.00 | €114.00 | €117.00 | 400 |
| 2026-03-27 | €117.00 | €117.00 | €114.00 | €114.00 | 3 |
| 2026-03-26 | €115.00 | €117.00 | €115.00 | €116.00 | 0 |
| 2026-03-25 | €117.00 | €117.00 | €115.00 | €115.00 | 560 |
| 2026-03-24 | €116.00 | €118.00 | €116.00 | €116.00 | 0 |
| 2026-03-23 | €113.00 | €117.00 | €113.00 | €116.00 | 0 |
| 2026-03-20 | €113.00 | €114.00 | €113.00 | €114.00 | 0 |
| 2026-03-19 | €115.00 | €115.00 | €113.00 | €113.00 | 0 |
| 2026-03-18 | €118.00 | €118.00 | €115.00 | €115.00 | 200 |
| 2026-03-17 | €117.00 | €118.00 | €116.00 | €117.00 | 400 |
| 2026-03-16 | €117.00 | €118.00 | €115.00 | €117.00 | 100 |
| 2026-03-13 | €116.00 | €118.00 | €116.00 | €116.00 | 185 |
| 2026-03-12 | €116.00 | €117.00 | €115.00 | €116.00 | 400 |
| 2026-03-11 | €117.00 | €118.00 | €116.00 | €116.00 | 0 |
| 2026-03-10 | €119.00 | €119.00 | €117.00 | €118.00 | 0 |
| 2026-03-09 | €117.00 | €119.00 | €117.00 | €118.00 | 0 |
| 2026-03-06 | €120.00 | €120.00 | €118.00 | €119.00 | 0 |
| 2026-03-05 | €121.00 | €122.00 | €120.00 | €120.00 | 0 |
| 2026-03-04 | €120.00 | €122.00 | €120.00 | €122.00 | 0 |
| 2026-03-03 | €120.00 | €121.00 | €120.00 | €121.00 | 0 |
| 2026-03-02 | €118.00 | €121.00 | €117.00 | €121.00 | 0 |
| 2026-02-27 | €118.00 | €120.00 | €117.00 | €118.00 | 0 |
| 2026-02-26 | €119.00 | €120.00 | €119.00 | €119.00 | 0 |
| 2026-02-25 | €119.00 | €119.00 | €118.00 | €119.00 | 0 |
| 2026-02-24 | €119.00 | €119.00 | €118.00 | €119.00 | 0 |
| 2026-02-23 | €119.00 | €121.00 | €119.00 | €119.00 | 0 |
| 2026-02-20 | €119.00 | €120.00 | €118.00 | €120.00 | 0 |
| 2026-02-19 | €119.00 | €120.00 | €119.00 | €119.00 | 0 |
| 2026-02-18 | €121.00 | €121.00 | €118.00 | €120.00 | 0 |
| 2026-02-17 | €119.00 | €121.00 | €119.00 | €121.00 | 0 |
| 2026-02-16 | €119.00 | €119.00 | €119.00 | €119.00 | 0 |
| 2026-02-13 | €119.00 | €119.00 | €118.00 | €118.00 | 0 |
| 2026-02-12 | €120.00 | €120.00 | €119.00 | €119.00 | 0 |
| 2026-02-11 | €119.00 | €120.00 | €118.00 | €119.00 | 0 |
| 2026-02-10 | €117.00 | €119.00 | €116.00 | €119.00 | 500 |
| 2026-02-09 | €120.00 | €120.00 | €116.00 | €116.00 | 0 |
| 2026-02-06 | €120.00 | €121.00 | €119.00 | €120.00 | 250 |
| 2026-02-05 | €119.00 | €121.00 | €119.00 | €120.00 | 0 |
| 2026-02-04 | €117.00 | €119.00 | €117.00 | €119.00 | 0 |
| 2026-02-03 | €116.00 | €117.00 | €115.00 | €117.00 | 0 |
| 2026-02-02 | €112.00 | €116.00 | €112.00 | €116.00 | 0 |
| 2026-01-30 | €110.00 | €113.00 | €109.00 | €113.00 | 0 |
| 2026-01-29 | €108.00 | €110.00 | €108.00 | €110.00 | 0 |
| 2026-01-28 | €108.00 | €110.00 | €108.00 | €109.00 | 0 |
| 2026-01-27 | €110.00 | €110.00 | €107.00 | €108.00 | 0 |
| 2026-01-26 | €108.00 | €110.00 | €108.00 | €109.00 | 0 |
| 2026-01-23 | €110.00 | €110.00 | €108.00 | €108.00 | 0 |
| 2026-01-22 | €110.00 | €111.00 | €109.00 | €110.00 | 0 |
| 2026-01-21 | €110.00 | €111.00 | €109.00 | €110.00 | 0 |
| 2026-01-20 | €109.00 | €110.00 | €108.00 | €109.00 | 0 |
| 2026-01-19 | €111.00 | €111.00 | €110.00 | €111.00 | 0 |
| 2026-01-16 | €112.00 | €113.00 | €111.00 | €111.00 | 0 |
| 2026-01-15 | €113.00 | €114.00 | €112.00 | €112.00 | 0 |
| 2026-01-14 | €112.00 | €113.00 | €112.00 | €113.00 | 0 |
| 2026-01-13 | €115.00 | €116.00 | €112.00 | €113.00 | 0 |
| 2026-01-12 | €116.00 | €116.00 | €115.00 | €115.00 | 0 |
| 2026-01-09 | €118.00 | €119.00 | €117.00 | €117.00 | 0 |
| 2026-01-08 | €115.00 | €118.00 | €115.00 | €118.00 | 0 |
| 2026-01-07 | €117.00 | €117.00 | €116.00 | €116.00 | 0 |
| 2026-01-06 | €117.00 | €117.00 | €115.00 | €117.00 | 0 |
| 2026-01-05 | €117.00 | €118.00 | €116.00 | €117.00 | 0 |
| 2026-01-02 | €117.00 | €118.00 | €115.00 | €116.00 | 200 |
| 2025-12-30 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-29 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-23 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-12-22 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-12-19 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-12-18 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-17 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-16 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-15 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2025-12-12 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2025-12-11 | €110.00 | €110.00 | €110.00 | €110.00 | 0 |
| 2025-12-10 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2025-12-09 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2025-12-08 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2025-12-05 | €113.00 | €113.00 | €111.00 | €111.00 | 0 |
| 2025-12-04 | €114.00 | €114.00 | €114.00 | €114.00 | 0 |
| 2025-12-03 | €116.00 | €116.00 | €113.00 | €113.00 | 0 |
| 2025-12-02 | €116.00 | €116.00 | €116.00 | €116.00 | 0 |
| 2025-12-01 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-11-28 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-11-27 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-11-26 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-11-25 | €118.00 | €119.00 | €118.00 | €119.00 | 0 |
| 2025-11-24 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-11-21 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-11-20 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2025-11-19 | €114.00 | €114.00 | €114.00 | €114.00 | 0 |
| 2025-11-18 | €113.00 | €113.00 | €113.00 | €113.00 | 0 |
| 2025-11-17 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2025-11-14 | €114.00 | €115.00 | €114.00 | €115.00 | 0 |
| 2025-11-13 | €114.00 | €114.00 | €114.00 | €114.00 | 0 |
| 2025-11-12 | €113.00 | €114.00 | €113.00 | €114.00 | 0 |
| 2025-11-11 | €113.00 | €113.00 | €113.00 | €113.00 | 0 |
| 2025-11-10 | €112.00 | €113.00 | €112.00 | €113.00 | 0 |
| 2025-11-07 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2025-11-06 | €111.00 | €111.00 | €110.00 | €110.00 | 0 |
| 2025-11-05 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2025-11-04 | €107.00 | €107.00 | €107.00 | €107.00 | 0 |
| 2025-11-03 | €107.00 | €107.00 | €107.00 | €107.00 | 0 |
| 2025-10-31 | €106.00 | €107.00 | €106.00 | €107.00 | 0 |
| 2025-10-30 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-29 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-28 | €106.00 | €106.00 | €105.00 | €105.00 | 0 |
| 2025-10-27 | €108.00 | €108.00 | €106.00 | €106.00 | 0 |
| 2025-10-24 | €108.00 | €108.00 | €108.00 | €108.00 | 0 |
| 2025-10-23 | €107.00 | €107.00 | €107.00 | €107.00 | 0 |
| 2025-10-22 | €107.00 | €107.00 | €107.00 | €107.00 | 0 |
| 2025-10-21 | €106.00 | €106.00 | €106.00 | €106.00 | 0 |
| 2025-10-20 | €106.00 | €106.00 | €106.00 | €106.00 | 0 |
| 2025-10-17 | €105.00 | €106.00 | €105.00 | €106.00 | 0 |
| 2025-10-16 | €110.00 | €110.00 | €110.00 | €110.00 | 0 |