Stockscreener 앱 받기
136.69
1.24%
1.67
Hartford Insurance Group Inc 주식 (HIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $136.7 | $133.7 | $3.01 | 2,101,569.0 | +1.24% |
| 2026-05-19 | $136.6 | $134.5 | $2.12 | 3,544,173.0 | -1.13% |
| 2026-05-18 | $136.9 | $133.4 | $3.56 | 1,638,114.0 | +1.97% |
| 2026-05-15 | $135.5 | $133.6 | $1.95 | 1,291,139.0 | -0.25% |
| 2026-05-14 | $134.5 | $133.2 | $1.30 | 1,038,171.0 | +1.23% |
| 2026-05-13 | $134.3 | $131.4 | $2.86 | 1,272,249.0 | -0.36% |
| 2026-05-12 | $134.3 | $131.8 | $2.43 | 1,205,676.0 | +0.76% |
| 2026-05-11 | $133.0 | $131.1 | $1.96 | 1,321,068.0 | +0.07% |
| 2026-05-08 | $133.4 | $131.7 | $1.72 | 1,086,130.0 | -0.49% |
| 2026-05-07 | $134.1 | $132.1 | $2.02 | 1,877,241.0 | -0.61% |
| 2026-05-06 | $135.4 | $132.9 | $2.47 | 1,408,197.0 | -0.49% |
| 2026-05-05 | $134.9 | $133.7 | $1.22 | 1,525,527.0 | +0.25% |
| 2026-05-04 | $136.1 | $133.3 | $2.77 | 1,391,025.0 | -1.47% |
| 2026-05-01 | $138.9 | $135.8 | $3.07 | 1,648,539.0 | -0.73% |
| 2026-04-30 | $137.9 | $134.6 | $3.31 | 2,565,148.0 | +0.12% |
| 2026-04-29 | $139.0 | $135.8 | $3.23 | 1,305,784.0 | -1.55% |
| 2026-04-28 | $139.9 | $137.8 | $2.05 | 1,551,659.0 | +1.52% |
| 2026-04-27 | $137.6 | $133.8 | $3.76 | 1,705,268.0 | +1.68% |
| 2026-04-24 | $139.0 | $134.4 | $4.56 | 2,565,514.0 | -3.70% |
| 2026-04-23 | $140.1 | $138.2 | $1.88 | 1,296,521.0 | +1.09% |
| 2026-04-22 | $139.0 | $136.5 | $2.51 | 1,270,253.0 | -0.75% |
| 2026-04-21 | $140.0 | $138.3 | $1.71 | 1,349,615.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $138.9 | $131.1 | $7.79 | 24,450,387.0 | -0.09% |
| 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% |
2.00%
자본화:
|
볼륨(24시간):