Stockscreener 앱 받기
118.13
0.15%
0.18
시간 외 거래:
118.13
Hartford Financial Services Group Inc 주식 (HIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $118.5 | $116.9 | $1.56 | 821,773.0 | +0.15% |
| 2024-11-15 | $118.3 | $116.6 | $1.71 | 1,172,244.0 | +1.31% |
| 2024-11-14 | $117.6 | $116.1 | $1.55 | 1,202,447.0 | -1.03% |
| 2024-11-13 | $118.3 | $117.3 | $1.02 | 968,064.0 | -0.22% |
| 2024-11-12 | $118.5 | $117.4 | $1.13 | 1,123,756.0 | +0.17% |
| 2024-11-11 | $118.9 | $117.6 | $1.33 | 960,775.0 | +0.23% |
| 2024-11-08 | $117.7 | $115.4 | $2.30 | 1,449,584.0 | +1.94% |
| 2024-11-07 | $116.2 | $114.8 | $1.36 | 1,112,186.0 | -1.31% |
| 2024-11-06 | $117.6 | $115.4 | $2.21 | 2,143,437.0 | +4.56% |
| 2024-11-05 | $111.8 | $110.6 | $1.19 | 1,123,734.0 | +0.42% |
| 2024-11-04 | $111.2 | $110.1 | $1.15 | 1,383,474.0 | +0.97% |
| 2024-11-01 | $111.4 | $109.9 | $1.50 | 1,828,015.0 | -0.32% |
| 2024-10-31 | $113.0 | $110.4 | $2.61 | 2,400,383.0 | -2.02% |
| 2024-10-30 | $113.8 | $112.4 | $1.45 | 1,408,010.0 | +0.52% |
| 2024-10-29 | $113.8 | $112.1 | $1.75 | 1,932,331.0 | -1.10% |
| 2024-10-28 | $114.1 | $112.8 | $1.27 | 1,656,641.0 | +1.01% |
| 2024-10-25 | $114.6 | $111.3 | $3.36 | 2,909,147.0 | -6.81% |
| 2024-10-24 | $120.7 | $119.8 | $0.98 | 1,409,131.0 | +0.51% |
| 2024-10-23 | $120.3 | $119.3 | $1.05 | 1,256,758.0 | -0.17% |
| 2024-10-22 | $120.8 | $118.5 | $2.28 | 1,043,947.0 | -0.72% |
| 2024-10-21 | $122.4 | $120.8 | $1.64 | 904,907.0 | -0.88% |
Hartford Financial Services Group Inc 주식 (HIG) 연도별 가격 이력
이 심층 분석에서는 Hartford Financial Services 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 Financial Services Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hartford Financial Services Group Inc 주식 (HIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $118.9 | $109.9 | $8.99 | 16,111,262.0 | +6.96% |
| 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 Financial Services Group Inc 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% |
Hartford Financial Services Group Inc 주식 (HIG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.23%
0.08%
자본화:
|
볼륨(24시간):