Stockscreener 앱 받기
117.80
0.55%
0.65
Hartford Insurance Group Inc The 주식 (HIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $118.9 | $116.6 | $2.24 | 1,403,122.0 | +0.55% |
| 2025-04-16 | $120.1 | $116.5 | $3.66 | 1,506,892.0 | -0.01% |
| 2025-04-15 | $118.7 | $117.1 | $1.64 | 1,127,722.0 | -0.43% |
| 2025-04-14 | $119.0 | $116.6 | $2.38 | 1,168,667.0 | +1.40% |
| 2025-04-11 | $117.0 | $112.8 | $4.17 | 1,351,151.0 | +1.10% |
| 2025-04-10 | $117.4 | $113.2 | $4.20 | 1,929,970.0 | -1.36% |
| 2025-04-09 | $116.8 | $108.2 | $8.62 | 1,930,048.0 | +5.69% |
| 2025-04-08 | $115.2 | $108.6 | $6.63 | 2,177,346.0 | +0.25% |
| 2025-04-07 | $114.0 | $107.5 | $6.51 | 2,704,711.0 | -3.29% |
| 2025-04-04 | $121.2 | $113.0 | $8.11 | 2,389,809.0 | -8.00% |
| 2025-04-03 | $125.0 | $122.0 | $3.02 | 2,191,533.0 | -1.14% |
| 2025-04-02 | $125.1 | $122.7 | $2.35 | 1,349,355.0 | +0.38% |
| 2025-04-01 | $124.9 | $122.7 | $2.17 | 1,243,259.0 | +0.53% |
| 2025-03-31 | $124.6 | $121.7 | $2.92 | 2,137,152.0 | +1.24% |
| 2025-03-28 | $124.2 | $122.0 | $2.24 | 1,324,682.0 | -0.62% |
| 2025-03-27 | $123.5 | $122.4 | $1.11 | 1,591,906.0 | +0.26% |
| 2025-03-26 | $123.7 | $122.0 | $1.66 | 1,013,060.0 | +0.99% |
| 2025-03-25 | $122.6 | $120.3 | $2.29 | 1,703,043.0 | +0.31% |
| 2025-03-24 | $121.3 | $119.7 | $1.57 | 1,186,689.0 | +1.53% |
| 2025-03-21 | $120.4 | $118.6 | $1.84 | 3,542,151.0 | -0.35% |
| 2025-03-20 | $120.4 | $118.7 | $1.72 | 1,310,452.0 | +0.00% |
Hartford Insurance Group Inc The 주식 (HIG) 연도별 가격 이력
이 심층 분석에서는 Hartford Insurance Group Inc The 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hartford Insurance Group Inc The 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hartford Insurance Group Inc The 주식 (HIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $125.1 | $107.5 | $17.59 | 23,876,707.0 | -4.79% |
| 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 주식 (HIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.51%
자본화:
|
볼륨(24시간):