Holen Sie sich die Stockscreener-App
130.24
0.15%
0.20
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Hartford Insurance Group Inc The-Aktien (HIG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $130.9 | $129.7 | $1.12 | 1,960,800.0 | +0.15% |
| 2025-12-09 | $131.4 | $129.9 | $1.45 | 1,029,680.0 | +0.24% |
| 2025-12-08 | $130.3 | $128.3 | $2.04 | 1,407,662.0 | +0.23% |
| 2025-12-05 | $131.6 | $129.1 | $2.53 | 2,132,760.0 | -1.84% |
| 2025-12-04 | $133.7 | $131.6 | $2.09 | 1,566,499.0 | -0.89% |
| 2025-12-03 | $135.7 | $132.7 | $3.00 | 1,765,367.0 | -1.52% |
| 2025-12-02 | $135.7 | $134.3 | $1.39 | 1,827,280.0 | -0.30% |
| 2025-12-01 | $137.1 | $135.2 | $1.98 | 1,625,855.0 | -1.12% |
| 2025-11-28 | $138.3 | $137.0 | $1.26 | 629,950.0 | -0.26% |
| 2025-11-26 | $138.6 | $137.4 | $1.17 | 1,055,883.0 | -0.13% |
| 2025-11-25 | $138.6 | $137.0 | $1.60 | 1,281,609.0 | +0.68% |
| 2025-11-24 | $137.5 | $135.1 | $2.36 | 3,151,742.0 | +0.14% |
| 2025-11-21 | $137.4 | $134.6 | $2.79 | 1,502,551.0 | +1.25% |
| 2025-11-20 | $135.2 | $133.3 | $1.98 | 1,822,308.0 | +1.96% |
| 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% |
Hartford Insurance Group Inc The-Aktien (HIG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hartford Insurance Group Inc The-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HIG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hartford Insurance Group Inc The-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hartford Insurance Group Inc The-Aktien (HIG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $137.1 | $128.3 | $8.83 | 15,276,703.0 | -4.96% |
| 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-Aktien (HIG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (HIG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):