Holen Sie sich die Stockscreener-App
128.16
0.75%
0.95
Handel nachbörslich:
128.16
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Hartford Insurance Group Inc The-Aktien (HIG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-08 | $128.7 | $127.3 | $1.38 | 942,972.0 | +0.75% |
| 2025-08-07 | $129.8 | $127.0 | $2.80 | 1,172,637.0 | -1.24% |
| 2025-08-06 | $129.2 | $127.2 | $2.00 | 1,422,461.0 | +0.97% |
| 2025-08-05 | $128.0 | $125.8 | $2.13 | 1,747,389.0 | +1.08% |
| 2025-08-04 | $126.3 | $123.1 | $3.19 | 1,489,304.0 | +2.61% |
| 2025-08-01 | $124.4 | $122.7 | $1.73 | 1,797,084.0 | -1.12% |
| 2025-07-31 | $126.2 | $124.0 | $2.13 | 1,367,724.0 | -0.19% |
| 2025-07-30 | $125.8 | $123.9 | $1.84 | 2,024,203.0 | -0.01% |
| 2025-07-29 | $126.9 | $122.2 | $4.64 | 2,734,284.0 | +2.80% |
| 2025-07-28 | $123.4 | $121.0 | $2.41 | 1,859,706.0 | -1.71% |
| 2025-07-25 | $124.3 | $123.1 | $1.26 | 1,414,863.0 | +0.25% |
| 2025-07-24 | $123.7 | $122.1 | $1.55 | 1,524,187.0 | -0.15% |
| 2025-07-23 | $123.4 | $122.7 | $0.69 | 892,093.0 | +0.02% |
| 2025-07-22 | $123.5 | $121.2 | $2.28 | 1,408,322.0 | +1.52% |
| 2025-07-21 | $123.3 | $121.3 | $1.97 | 1,115,933.0 | -1.21% |
| 2025-07-18 | $124.2 | $122.8 | $1.44 | 1,608,515.0 | +0.43% |
| 2025-07-17 | $122.6 | $120.0 | $2.52 | 2,090,321.0 | +1.48% |
| 2025-07-16 | $121.6 | $119.6 | $1.97 | 1,698,320.0 | +0.68% |
| 2025-07-15 | $122.4 | $119.6 | $2.78 | 1,748,268.0 | -2.59% |
| 2025-07-14 | $123.0 | $120.5 | $2.45 | 1,692,250.0 | +1.63% |
| 2025-07-11 | $121.7 | $120.5 | $1.21 | 1,124,566.0 | -0.83% |
Hartford Insurance Group Inc The-Aktien (HIG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hartford Insurance Group Inc The-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HIG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hartford Insurance Group Inc The-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hartford Insurance Group Inc The-Aktien (HIG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $129.8 | $122.7 | $7.10 | 9,514,819.0 | +3.03% |
| 2025-07 | $127.6 | $119.6 | $7.95 | 34,651,913.0 | -1.95% |
| 2025-06 | $130.3 | $123.8 | $6.53 | 29,974,129.0 | -2.29% |
| 2025-05 | $132.1 | $120.9 | $11.23 | 35,298,268.0 | +5.84% |
| 2025-04 | $125.1 | $107.5 | $17.59 | 35,241,870.0 | -0.86% |
| 2025-03 | $124.6 | $114.3 | $10.36 | 32,583,333.0 | +4.61% |
| 2025-02 | $119.2 | $109.3 | $9.92 | 31,282,240.0 | +6.03% |
| 2025-01 | $114.9 | $104.9 | $9.96 | 31,025,978.0 | +1.97% |
Hartford Insurance Group Inc The-Aktien (HIG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $123.5 | $106.1 | $17.43 | 30,454,258.0 | -11.39% |
| 2024-11 | $124.9 | $109.9 | $14.97 | 25,616,824.0 | +11.65% |
| 2024-10 | $123.2 | $110.4 | $12.83 | 34,019,275.0 | -6.10% |
| 2024-09 | $117.8 | $113.1 | $4.70 | 27,011,520.0 | +1.30% |
| 2024-08 | $116.5 | $104.0 | $12.56 | 27,888,988.0 | +4.67% |
| 2024-07 | $112.7 | $98.16 | $14.49 | 32,107,094.0 | +10.32% |
| 2024-06 | $105.2 | $98.25 | $6.95 | 24,793,337.0 | -2.81% |
| 2024-05 | $103.6 | $96.31 | $7.26 | 31,008,761.0 | +6.77% |
| 2024-04 | $103.6 | $94.47 | $9.17 | 37,624,832.0 | -5.98% |
| 2024-03 | $103.3 | $94.32 | $8.95 | 38,537,754.0 | +7.52% |
| 2024-02 | $96.64 | $85.34 | $11.30 | 38,620,269.0 | +10.21% |
| 2024-01 | $88.39 | $80.63 | $7.77 | 34,094,922.0 | +8.19% |
Hartford Insurance Group Inc The-Aktien (HIG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $81.07 | $77.59 | $3.48 | 32,154,401.0 | +2.84% |
| 2023-11 | $78.67 | $72.87 | $5.80 | 29,661,136.0 | +6.41% |
| 2023-10 | $73.71 | $68.82 | $4.89 | 42,725,412.0 | +3.58% |
| 2023-09 | $74.67 | $70.70 | $3.97 | 24,676,319.0 | -1.27% |
| 2023-08 | $74.20 | $70.86 | $3.34 | 26,515,794.0 | -0.08% |
| 2023-07 | $76.83 | $70.26 | $6.57 | 29,712,838.0 | -0.19% |
| 2023-06 | $72.49 | $68.33 | $4.16 | 33,216,941.0 | +5.11% |
| 2023-05 | $72.00 | $67.05 | $4.95 | 37,989,877.0 | -3.48% |
| 2023-04 | $71.39 | $67.02 | $4.37 | 31,704,658.0 | +1.87% |
| 2023-03 | $78.53 | $64.25 | $14.28 | 73,605,811.0 | -10.97% |
| 2023-02 | $78.82 | $72.40 | $6.42 | 35,977,539.0 | +0.86% |
| 2023-01 | $79.44 | $73.44 | $6.00 | 31,271,314.0 | +2.35% |
0.74%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):