Stockscreener 앱 받기
140.40
1.08%
1.50
시장 영업 전:
140.30
-0.10
-0.07%
Hartford Insurance Group Inc The 주식 (HIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $141.5 | $137.7 | $3.77 | 1,235,199.0 | +1.08% |
| 2026-04-08 | $139.0 | $136.1 | $2.97 | 1,262,397.0 | +2.31% |
| 2026-04-07 | $136.8 | $135.3 | $1.48 | 1,239,570.0 | -0.48% |
| 2026-04-06 | $136.5 | $135.3 | $1.14 | 1,141,419.0 | +0.17% |
| 2026-04-02 | $136.5 | $134.3 | $2.21 | 1,023,107.0 | +1.14% |
| 2026-04-01 | $135.7 | $134.2 | $1.56 | 1,290,274.0 | -0.43% |
| 2026-03-31 | $136.1 | $133.2 | $2.86 | 1,424,206.0 | +0.59% |
| 2026-03-30 | $135.1 | $132.1 | $2.97 | 1,185,740.0 | +1.60% |
| 2026-03-27 | $135.2 | $132.0 | $3.19 | 1,259,435.0 | -1.91% |
| 2026-03-26 | $135.2 | $133.8 | $1.43 | 1,172,671.0 | +0.59% |
| 2026-03-25 | $136.7 | $134.0 | $2.74 | 1,186,901.0 | -0.97% |
| 2026-03-24 | $136.9 | $134.9 | $2.02 | 1,617,055.0 | -0.01% |
| 2026-03-23 | $136.1 | $134.3 | $1.77 | 1,595,846.0 | +2.10% |
| 2026-03-20 | $133.0 | $130.8 | $2.21 | 2,413,878.0 | +0.98% |
| 2026-03-19 | $133.4 | $130.9 | $2.56 | 1,483,791.0 | -1.02% |
| 2026-03-18 | $135.4 | $132.5 | $2.92 | 1,166,530.0 | -1.94% |
| 2026-03-17 | $136.8 | $135.3 | $1.56 | 1,058,816.0 | +0.43% |
| 2026-03-16 | $136.8 | $133.8 | $3.04 | 1,238,078.0 | +1.37% |
| 2026-03-13 | $136.1 | $132.5 | $3.59 | 2,990,588.0 | -1.10% |
| 2026-03-12 | $135.4 | $132.2 | $3.22 | 1,854,343.0 | -0.41% |
| 2026-03-11 | $136.8 | $134.8 | $1.98 | 2,184,619.0 | -1.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $141.5 | $134.2 | $7.31 | 8,427,165.0 | +3.82% |
| 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 The 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 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% |
0.14%
자본화:
|
볼륨(24시간):