Stockscreener 앱 받기
132.18
0.71%
-0.94
시간 외 거래:
132.18
Hartford Insurance Group Inc The 주식 (HIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $133.5 | $131.4 | $2.08 | 1,367,390.0 | -0.71% |
| 2025-11-18 | $133.6 | $131.1 | $2.51 | 928,432.0 | +0.80% |
| 2025-11-17 | $134.8 | $131.8 | $3.01 | 1,464,961.0 | -1.34% |
| 2025-11-14 | $135.3 | $133.4 | $1.84 | 1,228,033.0 | +0.13% |
| 2025-11-13 | $134.2 | $132.7 | $1.56 | 1,379,323.0 | +0.76% |
| 2025-11-12 | $133.5 | $130.9 | $2.61 | 1,140,537.0 | +1.14% |
| 2025-11-11 | $132.0 | $130.7 | $1.32 | 833,569.0 | +0.24% |
| 2025-11-10 | $131.2 | $128.6 | $2.66 | 1,275,167.0 | +1.12% |
| 2025-11-07 | $129.6 | $128.3 | $1.28 | 1,074,518.0 | +1.15% |
| 2025-11-06 | $129.4 | $127.9 | $1.55 | 1,007,274.0 | -0.23% |
| 2025-11-05 | $130.0 | $128.0 | $1.98 | 1,484,501.0 | +0.23% |
| 2025-11-04 | $128.0 | $124.3 | $3.69 | 1,761,979.0 | +2.95% |
| 2025-11-03 | $124.4 | $122.7 | $1.68 | 1,371,467.0 | +0.07% |
| 2025-10-31 | $125.0 | $122.3 | $2.67 | 1,734,684.0 | +0.58% |
| 2025-10-30 | $124.1 | $122.7 | $1.37 | 1,318,953.0 | +0.90% |
| 2025-10-29 | $122.9 | $120.7 | $2.25 | 2,149,170.0 | -0.27% |
| 2025-10-28 | $123.5 | $120.3 | $3.22 | 2,553,043.0 | -1.82% |
| 2025-10-27 | $125.6 | $124.0 | $1.67 | 1,712,801.0 | -0.11% |
| 2025-10-24 | $125.7 | $124.4 | $1.33 | 1,458,943.0 | -0.11% |
| 2025-10-23 | $125.9 | $124.3 | $1.61 | 1,389,304.0 | +0.30% |
| 2025-10-22 | $126.0 | $124.7 | $1.37 | 1,559,316.0 | -0.18% |
| 2025-10-21 | $125.2 | $123.1 | $2.06 | 1,840,898.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $135.3 | $122.7 | $12.58 | 17,684,541.0 | +6.44% |
| 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% |
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% |
0.87%
자본화:
|
볼륨(24시간):