Scarica l'app Stockscreener
102.08
1.06%
-1.09
Dopo l'orario di chiusura:
102.08
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Hartford Financial Services Group Inc. (HIG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-20 | $103.4 | $101.9 | $1.48 | 1,063,021.0 | -1.06% |
| 2024-05-17 | $103.6 | $102.5 | $1.10 | 2,926,459.0 | +0.98% |
| 2024-05-16 | $102.7 | $101.3 | $1.37 | 1,867,440.0 | +1.55% |
| 2024-05-15 | $101.5 | $100.0 | $1.53 | 1,384,507.0 | -0.71% |
| 2024-05-14 | $101.6 | $100.5 | $1.06 | 1,150,243.0 | +0.79% |
| 2024-05-13 | $102.2 | $100.5 | $1.74 | 1,219,357.0 | -1.32% |
| 2024-05-10 | $102.4 | $101.5 | $0.85 | 1,320,429.0 | +0.55% |
| 2024-05-09 | $101.5 | $99.41 | $2.11 | 1,396,650.0 | +1.66% |
| 2024-05-08 | $100.2 | $99.40 | $0.847 | 1,080,084.0 | +0.34% |
| 2024-05-07 | $99.80 | $99.13 | $0.6699 | 995,527.0 | +0.21% |
| 2024-05-06 | $99.15 | $98.31 | $0.84 | 1,182,322.0 | +1.26% |
| 2024-05-03 | $98.26 | $96.31 | $1.95 | 1,332,187.0 | +0.42% |
| 2024-05-02 | $98.04 | $96.98 | $1.06 | 1,279,682.0 | +0.28% |
| 2024-05-01 | $98.14 | $96.93 | $1.21 | 1,728,760.0 | +0.34% |
| 2024-04-30 | $97.31 | $96.20 | $1.11 | 1,549,819.0 | -0.19% |
| 2024-04-29 | $97.10 | $95.00 | $2.10 | 1,824,391.0 | +1.86% |
| 2024-04-26 | $98.67 | $94.47 | $4.20 | 2,850,226.0 | -3.82% |
| 2024-04-25 | $100.1 | $98.47 | $1.60 | 1,992,804.0 | -0.77% |
| 2024-04-24 | $100.1 | $99.25 | $0.86 | 1,828,269.0 | -0.17% |
| 2024-04-23 | $100.8 | $99.54 | $1.26 | 1,570,921.0 | +0.21% |
| 2024-04-22 | $100.6 | $98.86 | $1.73 | 1,401,067.0 | +0.88% |
Hartford Financial Services Group Inc. Stock (HIG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Hartford Financial Services Group Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HIG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Hartford Financial Services Group Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Hartford Financial Services Group Inc. Storia dei prezzi delle azioni (HIG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $103.6 | $96.31 | $7.26 | 20,989,689.0 | +5.36% |
| 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 Financial Services Group Inc. Storia dei prezzi delle azioni (HIG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Hartford Financial Services Group Inc. Storia dei prezzi delle azioni (HIG) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $76.97 | $72.88 | $4.09 | 30,800,564.0 | -0.71% |
| 2022-11 | $76.43 | $71.43 | $5.00 | 35,906,506.0 | +5.47% |
| 2022-10 | $72.83 | $61.89 | $10.94 | 39,824,385.0 | +16.90% |
| 2022-09 | $68.14 | $60.16 | $7.98 | 36,556,195.0 | -3.69% |
| 2022-08 | $70.04 | $62.57 | $7.47 | 40,800,476.0 | -0.23% |
| 2022-07 | $66.89 | $61.59 | $5.30 | 29,345,983.0 | -1.57% |
| 2022-06 | $73.54 | $62.40 | $11.14 | 28,663,398.0 | -9.68% |
| 2022-05 | $73.41 | $65.59 | $7.82 | 46,806,827.0 | +3.69% |
| 2022-04 | $76.00 | $69.23 | $6.77 | 38,927,621.0 | -2.62% |
| 2022-03 | $73.99 | $64.96 | $9.03 | 56,478,582.0 | +3.35% |
| 2022-02 | $74.91 | $65.46 | $9.45 | 41,869,460.0 | -3.33% |
| 2022-01 | $73.38 | $67.29 | $6.09 | 35,276,775.0 | +4.10% |
1.43%
Capitalizzazione:
|
Volume (24 ore):