HIG weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.21 |
| 2017 | 0.12 |
| 2017 | 0.83 |
| 2017 | 1.43 |
| 2017 | -2.37 |
| 2017 | 1.25 |
| 2017 | 0.58 |
| 2017 | 0.45 |
| 2017 | 0.72 |
| 2017 | 1.76 |
| 2017 | -1.87 |
| 2017 | -2.97 |
| 2017 | 2.89 |
| 2017 | -0.33 |
| 2017 | -0.13 |
| 2017 | -1.13 |
| 2017 | 1 |
| 2017 | 2 |
| 2017 |
In the last 52 weeks, HIG increased in 32 and decreased in 19. The average return for this period was +0.58%, while the median return was +0.36%. Maximum gain was +5.96% on 2025-02-28 and maximum loss was -6.99% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, HIG increased in 32 and decreased in 19. The average return for this period was +0.58%, while the median return was +0.36%. Maximum gain was +5.96% on 2025-02-28 and maximum loss was -6.99% on 2025-04-04.
In the last 52 weeks, HIG increased in 32 and decreased in 19. The average return for this period was +0.58%, while the median return was +0.36%. Maximum gain was +5.96% on 2025-02-28 and maximum loss was -6.99% on 2025-04-04.
| 2025-12-26 | 138.2 | 138.7 | +0.3% |
| 2025-12-19 | 135.8 | 139.0 | +2.3% |
| 2025-12-12 | 129.7 | 135.3 | +4.3% |
| 2025-12-05 | 136.3 | 129.4 | -5.0% |
| 2025-11-28 | 137.0 | 137.0 | -0.0% |
| 2025-11-21 | 134.6 | 136.5 | +1.4% |
| 2025-11-14 | 128.6 | 133.9 | +4.1% |
| 2025-11-07 | 123.7 | 129.4 | +4.6% |
| 2025-10-31 | 125.5 | 124.2 | -1.0% |
| 2025-10-24 | 125.0 | 125.1 | +0.1% |
| 2025-10-17 | 128.7 | 124.5 | -3.3% |
| 2025-10-10 | 133.3 | 129.0 | -3.2% |
| 2025-10-03 | 133.1 | 133.5 | +0.2% |
| 2025-09-26 | 130.6 | 133.1 | +1.9% |
| 2025-09-19 | 132.6 | 131.0 | -1.2% |
| 2025-09-12 | 131.1 | 132.5 | +1.1% |
| 2025-09-05 | 131.9 | 131.7 | -0.2% |
| 2025-08-29 | 133.6 | 132.3 | -0.9% |
| 2025-08-22 | 130.0 | 134.0 | +3.1% |
| 2025-08-15 | 128.5 | 130.6 | +1.6% |
| 2025-08-08 | 123.5 | 128.2 | +3.8% |
| 2025-08-01 | 123.0 | 123.0 | 0.0% |
| 2025-07-25 | 122.6 | 123.4 | +0.6% |
| 2025-07-18 | 120.7 | 122.9 | +1.8% |
| 2025-07-11 | 124.6 | 120.9 | -2.9% |
| 2025-07-03 | 124.7 | 125.0 | +0.2% |
| 2025-06-27 | 126.2 | 124.7 | -1.2% |
| 2025-06-20 | 125.9 | 126.1 | +0.2% |
| 2025-06-13 | 129.1 | 125.2 | -3.0% |
| 2025-06-06 | 128.8 | 129.3 | +0.4% |
| -0.81 |
| 2017 | -1.49 |
| 2017 | 1.21 |
| 2017 | 1.45 |
| 2017 | 3.85 |
| 2017 | 1.89 |
| 2017 | -2.04 |
| 2017 | 1.6 |
| 2017 | -0.09 |
| 2017 | 1.48 |
| 2017 | 0.88 |
| 2017 | 1.91 |
| 2017 | 1.99 |
| 2017 | -0.34 |
| 2017 | -1.45 |
| 2017 | -1.11 |
| 2017 | -1.17 |
| 2017 | -1.21 |
| 2017 | -0.87 |
| 2017 | 1.19 |
| 2017 | 1.91 |
| 2017 | -0.48 |
| 2017 | 0.63 |
| 2017 | 0.88 |
| 2017 | 2.24 |
| 2017 | 1.36 |
| 2017 | -0.59 |
| 2017 | 1.28 |
| 2017 | -0.78 |
| 2017 | 3.05 |
| 2017 | -4.88 |
| 2017 | 1 |
| 2017 | -1.19 |
| 2017 | 1.11 |
| 2018 | -2.09 |
| 2018 | 0.29 |
| 2018 | 0.99 |
| 2018 | 5.72 |
| 2018 | -1.68 |
| 2018 | -6.07 |
| 2018 | -0.29 |
| 2018 | 0.02 |
| 2018 | -4.59 |
| 2018 | 9.22 |
| 2018 | -3.92 |
| 2018 | -6.63 |
| 2018 | 0.96 |
| 2018 | -0.53 |
| 2018 | 0.76 |
| 2018 | -0.29 |
| 2018 | 4.68 |
| 2018 | -4.02 |
| 2018 | -0.38 |
| 2018 | 1.29 |
| 2018 | -1.23 |
| 2018 | 0.1 |
| 2018 | 0.95 |
| 2018 | 0.77 |
| 2018 | -2.49 |
| 2018 | -1.29 |
| 2018 | 1.91 |
| 2018 | 0.94 |
| 2018 | -0.38 |
| 2018 | -0.35 |
| 2018 | 1.09 |
| 2018 | -2.08 |
| 2018 | 0.35 |
| 2018 | -3.88 |
| 2018 | 0.44 |
| 2018 | -1.59 |
| 2018 | -0.28 |
| 2018 | 1.78 |
| 2018 | -2.78 |
| 2018 | -0.94 |
| 2018 | -5.38 |
| 2018 | -0.21 |
| 2018 | -3.55 |
| 2018 | -1.84 |
| 2018 | 3.37 |
| 2018 | -5.74 |
| 2018 | 0.75 |
| 2018 | -0.94 |
| 2018 | -6.51 |
| 2018 | -0.79 |
| 2018 | 2.45 |
| 2018 | 4.34 |
| 2019 | 0.27 |
| 2019 | 1.16 |
| 2019 | 5.9 |
| 2019 | 0.62 |
| 2019 | 1.14 |
| 2019 | 1.35 |
| 2019 | 1.75 |
| 2019 | 0.51 |
| 2019 | 0.45 |
| 2019 | -2.73 |
| 2019 | 1.14 |
| 2019 | -0.94 |
| 2019 | 2.28 |
| 2019 | -0.02 |
| 2019 | 2.28 |
| 2019 | -0.24 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 139.85 | 140.88 | 138.82 | 140.78 | — |
| 2026-07-10 | 138.47 | 138.8 | 137.24 | 138.78 | — |
| 2026-07-09 | 139.85 | 139.96 | 138.19 | 138.52 | — |
| 2026-07-08 | 139.14 | 139.74 | 138.15 | 138.74 | — |
| 2026-07-07 | 139.11 | 141.3 | 138.9 | 139.64 | — |
| 2026-07-06 | 137.9 | 137.86 | 136.55 | 137.64 | — |
| 2026-07-02 | 135.18 | 137.87 | 133.93 | 137.85 | — |
| 2026-07-01 | 132.86 | 135.38 | 132.52 | 133.89 | — |
| 2026-06-30 | 133.76 | 133.65 | 132.31 | 132.52 | — |
| 2026-06-29 | 133.38 | 134 | 132.77 | 133.49 | — |
| 2026-06-26 | 131.94 | 134.05 | 131.39 | 133.89 | — |
| 2026-06-25 | 132.57 | 134.08 | 130.17 | 130.37 | — |
| 2026-06-24 | 131.87 | 133.21 | 130.69 | 132.32 | — |
| 2026-06-23 | 130.5 | 131.59 | 129.21 | 131.33 | — |
| 2026-06-22 | 129.01 | 130.39 | 128 | 129.5 | — |
| 2026-06-18 | 131.12 | 131.12 | 127.91 | 128.25 | — |
| 2026-06-17 | 129.92 | 131.47 | 129.03 | 129.64 | — |
| 2026-06-16 | 130.49 | 132.03 | 130.12 | 131.02 | — |
| 2026-06-15 | 129.63 | 130.58 | 129.15 | 129.82 | — |
| 2026-06-12 | 128.55 | 129.68 | 127.4 | 129.62 | — |
| 2026-06-11 | 130.05 | 130.12 | 128.29 | 128.4 | — |
| 2026-06-10 | 129.94 | 131.43 | 129.06 | 129.26 | — |
| 2026-06-09 | 128.06 | 130.24 | 127.52 | 128.97 | — |
| 2026-06-05 | 128.43 | 132.3 | 128.43 | 132.14 | — |
| 2026-06-04 | 127.69 | 129.48 | 126.95 | 127.33 | — |
| 2026-06-03 | 126.09 | 128.52 | 125.62 | 125.94 | — |
| 2026-06-02 | 126.65 | 128.73 | 126.29 | 127.17 | — |
| 2026-06-01 | 125.59 | 127.22 | 125.71 | 126.57 | — |
| 2026-05-29 | 128.36 | 129.2 | 126.62 | 127.13 | — |
| 2026-05-28 | 130.46 | 131.61 | 128.64 | 128.97 | — |
| 2026-05-27 | 135.13 | 136.14 | 131.49 | 131.69 | — |
| 2026-05-22 | 136.1 | 137.17 | 135.95 | 136.02 | — |
| 2026-05-21 | 135.81 | 137.09 | 134.18 | 136.02 | — |
| 2026-05-20 | 135.29 | 136.7 | 133.69 | 136.69 | — |
| 2026-05-19 | 136.12 | 136.63 | 134.5 | 135.02 | — |
| 2026-05-18 | 133.88 | 136.91 | 133.36 | 136.56 | — |
| 2026-05-15 | 134.77 | 135.52 | 133.57 | 133.92 | — |
| 2026-05-14 | 133.48 | 134.47 | 133.17 | 134.26 | — |
| 2026-05-13 | 132.37 | 134.3 | 131.44 | 132.63 | — |
| 2026-05-12 | 132.72 | 134.26 | 131.83 | 133.11 | — |
| 2026-05-11 | 132.64 | 133.03 | 131.07 | 132.11 | — |
| 2026-05-08 | 132.95 | 133.37 | 131.65 | 132.02 | — |
| 2026-05-07 | 132.94 | 134.1 | 132.08 | 132.67 | — |
| 2026-05-06 | 134.71 | 135.35 | 132.89 | 133.49 | — |
| 2026-05-05 | 133.92 | 134.88 | 133.65 | 134.15 | — |
| 2026-05-04 | 134.62 | 136.11 | 133.34 | 133.81 | — |
| 2026-05-01 | 137.58 | 138.86 | 135.79 | 135.81 | — |
| 2026-04-30 | 135.47 | 137.86 | 134.55 | 136.81 | — |
| 2026-04-29 | 138.13 | 138.99 | 135.76 | 136.64 | — |
| 2026-04-28 | 137.99 | 139.88 | 137.85 | 138.79 | — |
| 2026-04-27 | 133.8 | 137.56 | 133.81 | 136.71 | — |
| 2026-04-24 | 137.93 | 138.96 | 134.4 | 134.45 | — |
| 2026-04-23 | 138.69 | 140.11 | 138.24 | 139.61 | — |
| 2026-04-22 | 138.95 | 139.01 | 136.5 | 138.11 | — |
| 2026-04-21 | 139.3 | 139.97 | 138.26 | 139.15 | — |
| 2026-04-20 | 139.89 | 141.61 | 138.49 | 138.94 | — |
| 2026-04-17 | 138.1 | 140.94 | 137.28 | 139.84 | — |
| 2026-04-16 | 137.92 | 138.77 | 136.9 | 138.28 | — |
| 2026-04-15 | 138.56 | 139.82 | 137.6 | 138.75 | — |
| 2026-04-14 | 138.12 | 139.24 | 137.24 | 138.77 | — |
| 2026-04-13 | 136.86 | 139.21 | 136.88 | 139.07 | — |
| 2026-04-10 | 140.01 | 140.07 | 136.37 | 137.23 | — |
| 2026-04-09 | 138.21 | 141.5 | 137.73 | 140.4 | — |
| 2026-04-08 | 136.25 | 139.04 | 136.08 | 138.9 | — |
| 2026-04-07 | 136.22 | 136.8 | 135.32 | 135.76 | — |
| 2026-04-06 | 135.99 | 136.46 | 135.32 | 136.42 | — |
| 2026-04-02 | 134.67 | 136.52 | 134.32 | 136.19 | — |
| 2026-04-01 | 134.89 | 135.74 | 134.18 | 134.65 | — |
| 2026-03-31 | 135.8 | 136.05 | 133.2 | 135.23 | — |
| 2026-03-30 | 132.12 | 135.09 | 132.12 | 134.44 | — |
| 2026-03-27 | 134.97 | 135.18 | 131.99 | 132.32 | — |
| 2026-03-26 | 134.14 | 135.18 | 133.77 | 134.89 | — |
| 2026-03-25 | 136.01 | 136.65 | 134 | 134.1 | — |
| 2026-03-24 | 134.88 | 136.9 | 134.88 | 135.41 | — |
| 2026-03-23 | 135.03 | 136.08 | 134.31 | 135.43 | — |
| 2026-03-20 | 131.47 | 132.96 | 130.75 | 132.65 | — |
| 2026-03-19 | 132.8 | 133.41 | 130.85 | 131.36 | — |
| 2026-03-18 | 135 | 135.38 | 132.46 | 132.71 | — |
| 2026-03-17 | 136.33 | 136.83 | 135.27 | 135.33 | — |
| 2026-03-16 | 133.79 | 136.83 | 133.81 | 134.75 | — |
| 2026-03-13 | 136.09 | 136.12 | 132.57 | 132.93 | — |
| 2026-03-12 | 132.73 | 135.39 | 132.17 | 134.41 | — |
| 2026-03-11 | 136.59 | 136.77 | 134.78 | 134.96 | — |
| 2026-03-10 | 137.83 | 139.22 | 136.95 | 137.25 | — |
| 2026-03-09 | 138.24 | 138.37 | 136.06 | 137.95 | — |
| 2026-03-06 | 138.45 | 139.36 | 136.56 | 139.25 | — |
| 2026-03-05 | 141.25 | 142.15 | 139.56 | 139.68 | — |
| 2026-03-04 | 140.71 | 142.5 | 139.38 | 142.17 | — |
| 2026-03-03 | 140 | 141.54 | 138.75 | 141.08 | — |
| 2026-03-02 | 139.53 | 142.45 | 139.12 | 141.86 | — |
| 2026-02-27 | 141.64 | 141.89 | 139.13 | 140.83 | — |
| 2026-02-26 | 141.74 | 142.81 | 140.69 | 141.07 | — |
| 2026-02-25 | 140.54 | 141.23 | 139.23 | 141.06 | — |
| 2026-02-25 | 140.54 | 141.23 | 139.23 | 141.06 | — |
| 2026-02-25 | 140.54 | 141.23 | 139.23 | 141.06 | — |
| 2026-02-24 | 140 | 141.3 | 138.97 | 140.54 | — |
| 2026-02-23 | 142.45 | 143.62 | 140.36 | 140.54 | — |
| 2026-02-20 | 141.64 | 142.24 | 139.86 | 142.19 | — |
| 2026-02-19 | 141.23 | 142.37 | 139.87 | 140.31 | — |
| 2026-02-18 | 143.16 | 143.74 | 139.98 | 141.26 | — |
| 2026-02-17 | 142.87 | 143.98 | 142.29 | 143.53 | — |
| 2026-02-13 | 141.03 | 142.28 | 139.6 | 141.25 | — |
| 2026-02-12 | 143.01 | 143.8 | 141.53 | 141.89 | — |
| 2026-02-11 | 141.43 | 142.35 | 139.92 | 142.02 | — |
| 2026-02-10 | 139.27 | 142.07 | 138.93 | 141.63 | — |
| 2026-02-09 | 142.29 | 143.57 | 138.98 | 139.38 | — |
| 2026-02-06 | 143.05 | 144.5 | 141.24 | 142.56 | — |
| 2026-02-05 | 141.96 | 143.7 | 141.2 | 142.3 | — |
| 2026-02-04 | 138.93 | 141.53 | 138.79 | 140.86 | — |
| 2026-02-03 | 137.2 | 139.66 | 136.18 | 138.44 | — |
| 2026-02-02 | 136.12 | 137.17 | 135 | 137.17 | — |
| 2026-01-30 | 134.62 | 135.08 | 131.82 | 135.06 | — |
| 2026-01-29 | 131.5 | 132.8 | 130.8 | 132.37 | — |
| 2026-01-28 | 129.41 | 131.3 | 129.01 | 130.67 | — |
| 2026-01-27 | 130.76 | 131.05 | 129.11 | 130.31 | — |
| 2026-01-26 | 129.06 | 131.12 | 129.06 | 130.74 | — |
| 2026-01-23 | 129.37 | 130.36 | 127.62 | 128.62 | — |
| 2026-01-22 | 129.67 | 129.97 | 128.45 | 129.95 | — |
| 2026-01-21 | 129.32 | 130.64 | 127.88 | 129.56 | — |
| 2026-01-20 | 128.86 | 130.19 | 128.58 | 128.8 | — |