Stockscreener 앱 받기
140.00
2.03%
2.79
시장 영업 전:
140.00
Hartford Insurance Group Inc 주식 (HIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $140.4 | $138.2 | $2.19 | 1,129,993.0 | +2.03% |
| 2026-09-02 | $138.5 | $136.9 | $1.63 | 1,138,562.0 | +0.06% |
| 2026-09-01 | $138.7 | $136.3 | $2.41 | 871,824.0 | -0.18% |
| 2026-08-31 | $138.7 | $137.3 | $1.41 | 1,989,856.0 | -0.84% |
| 2026-08-28 | $138.9 | $137.7 | $1.17 | 875,240.0 | +0.54% |
| 2026-08-27 | $139.0 | $136.5 | $2.48 | 1,256,038.0 | -1.47% |
| 2026-08-26 | $140.3 | $138.0 | $2.29 | 1,038,608.0 | +1.19% |
| 2026-08-25 | $139.5 | $137.6 | $1.91 | 789,181.0 | -0.55% |
| 2026-08-24 | $139.5 | $137.4 | $2.13 | 991,433.0 | +2.12% |
| 2026-08-21 | $138.4 | $136.0 | $2.43 | 2,330,519.0 | -0.74% |
| 2026-08-20 | $138.0 | $136.4 | $1.64 | 840,184.0 | -0.30% |
| 2026-08-19 | $140.0 | $137.5 | $2.50 | 1,699,612.0 | -1.03% |
| 2026-08-18 | $139.4 | $137.8 | $1.60 | 1,403,099.0 | +1.65% |
| 2026-08-17 | $139.2 | $136.6 | $2.56 | 960,719.0 | -0.95% |
| 2026-08-14 | $138.5 | $136.7 | $1.81 | 895,258.0 | +0.15% |
| 2026-08-13 | $139.1 | $136.6 | $2.45 | 1,173,919.0 | +0.27% |
| 2026-08-12 | $139.6 | $137.3 | $2.32 | 1,170,590.0 | -1.18% |
| 2026-08-11 | $141.4 | $139.0 | $2.33 | 1,007,671.0 | -1.47% |
| 2026-08-10 | $143.6 | $140.4 | $3.25 | 1,504,668.0 | -1.49% |
| 2026-08-07 | $144.4 | $142.2 | $2.26 | 1,411,145.0 | -0.85% |
| 2026-08-06 | $145.0 | $142.9 | $2.17 | 1,192,636.0 | +0.63% |
| 2026-08-05 | $143.8 | $142.0 | $1.79 | 1,439,828.0 | +1.09% |
Hartford Insurance Group Inc 주식 (HIG) 연도별 가격 이력
이 심층 분석에서는 Hartford Insurance Group Inc 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 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hartford Insurance Group Inc 주식 (HIG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $140.4 | $136.3 | $4.12 | 4,270,372.0 | +1.91% |
| 2026-08 | $145.0 | $136.0 | $9.04 | 28,441,361.0 | -3.19% |
| 2026-07 | $146.1 | $131.8 | $14.22 | 36,884,161.0 | +7.09% |
| 2026-06 | $134.1 | $125.6 | $8.49 | 39,251,706.0 | +4.24% |
| 2026-05 | $138.9 | $126.6 | $12.25 | 32,958,745.0 | -7.08% |
| 2026-04 | $141.6 | $133.8 | $7.81 | 29,721,450.0 | +1.17% |
| 2026-03 | $142.5 | $130.8 | $11.75 | 33,796,371.0 | -3.98% |
| 2026-02 | $144.5 | $135.0 | $9.50 | 33,501,140.0 | +4.27% |
| 2026-01 | $138.6 | $127.6 | $11.00 | 29,518,759.0 | -1.99% |
Hartford Insurance Group Inc 주식 (HIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $140.5 | $128.3 | $12.20 | 33,298,712.0 | +1.32% |
| 2025-11 | $138.6 | $122.7 | $15.94 | 25,761,194.0 | +10.35% |
| 2025-10 | $135.0 | $120.3 | $14.67 | 35,613,845.0 | -6.90% |
| 2025-09 | $135.2 | $129.5 | $5.69 | 30,756,182.0 | +0.82% |
| 2025-08 | $134.9 | $122.7 | $12.25 | 27,556,183.0 | +6.37% |
| 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 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% |
0.96%
0.54%
자본화:
|
볼륨(24시간):