Stockscreener 앱 받기
118.91
1.29%
-1.55
시간 외 거래:
118.91
Hartford Insurance Group Inc The 주식 (HIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-18 | $121.3 | $118.8 | $2.49 | 1,775,053.0 | -1.29% |
| 2025-03-17 | $121.0 | $118.2 | $2.79 | 1,560,470.0 | +1.32% |
| 2025-03-14 | $119.1 | $115.8 | $3.34 | 913,493.0 | +2.05% |
| 2025-03-13 | $118.0 | $116.2 | $1.81 | 1,083,099.0 | +0.62% |
| 2025-03-12 | $117.5 | $114.3 | $3.20 | 1,493,908.0 | -1.20% |
| 2025-03-11 | $118.2 | $116.2 | $1.95 | 1,358,499.0 | -0.14% |
| 2025-03-10 | $119.5 | $116.7 | $2.81 | 1,481,946.0 | -0.38% |
| 2025-03-07 | $118.6 | $116.2 | $2.35 | 1,722,370.0 | +0.95% |
| 2025-03-06 | $117.4 | $115.6 | $1.75 | 1,072,404.0 | -0.87% |
| 2025-03-05 | $118.3 | $116.3 | $2.04 | 1,437,497.0 | +0.63% |
| 2025-03-04 | $118.0 | $116.9 | $1.11 | 1,370,249.0 | -2.33% |
| 2025-03-03 | $120.2 | $118.2 | $1.94 | 1,958,618.0 | +1.26% |
| 2025-02-28 | $119.2 | $116.7 | $2.53 | 4,099,837.0 | +0.69% |
| 2025-02-27 | $118.1 | $115.5 | $2.68 | 1,308,030.0 | +1.64% |
| 2025-02-26 | $117.0 | $114.8 | $2.15 | 1,327,923.0 | -0.71% |
| 2025-02-25 | $116.8 | $114.2 | $2.55 | 1,552,578.0 | +2.28% |
| 2025-02-24 | $114.1 | $111.1 | $3.00 | 1,672,088.0 | +2.14% |
| 2025-02-21 | $112.8 | $111.2 | $1.56 | 1,964,505.0 | -0.83% |
| 2025-02-20 | $112.7 | $111.0 | $1.64 | 1,077,378.0 | -0.50% |
| 2025-02-19 | $113.3 | $112.0 | $1.30 | 1,617,336.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $121.3 | $114.3 | $7.01 | 19,002,659.0 | +0.53% |
| 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% |
1.06%
자본화:
|
볼륨(24시간):