Stockscreener 앱 받기
123.59
0.51%
0.55
Hartford Insurance Group Inc The 주식 (HIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $124.3 | $123.1 | $1.26 | 547,236.0 | +0.46% |
| 2025-07-24 | $123.7 | $122.1 | $1.55 | 1,524,187.0 | -0.15% |
| 2025-07-23 | $123.4 | $122.7 | $0.69 | 892,093.0 | +0.02% |
| 2025-07-22 | $123.5 | $121.2 | $2.28 | 1,408,322.0 | +1.52% |
| 2025-07-21 | $123.3 | $121.3 | $1.97 | 1,115,933.0 | -1.21% |
| 2025-07-18 | $124.2 | $122.8 | $1.44 | 1,608,515.0 | +0.43% |
| 2025-07-17 | $122.6 | $120.0 | $2.52 | 2,090,321.0 | +1.48% |
| 2025-07-16 | $121.6 | $119.6 | $1.97 | 1,698,320.0 | +0.68% |
| 2025-07-15 | $122.4 | $119.6 | $2.78 | 1,748,268.0 | -2.59% |
| 2025-07-14 | $123.0 | $120.5 | $2.45 | 1,692,250.0 | +1.63% |
| 2025-07-11 | $121.7 | $120.5 | $1.21 | 1,124,566.0 | -0.83% |
| 2025-07-10 | $122.1 | $120.7 | $1.43 | 1,589,377.0 | +0.07% |
| 2025-07-09 | $123.4 | $121.4 | $2.07 | 1,964,456.0 | -0.48% |
| 2025-07-08 | $123.6 | $122.2 | $1.38 | 1,386,971.0 | -0.85% |
| 2025-07-07 | $125.2 | $123.0 | $2.24 | 1,396,223.0 | -1.18% |
| 2025-07-03 | $125.2 | $122.9 | $2.27 | 937,213.0 | +1.70% |
| 2025-07-02 | $126.9 | $121.8 | $5.12 | 1,760,046.0 | -2.92% |
| 2025-07-01 | $127.6 | $125.6 | $1.92 | 1,314,072.0 | -0.21% |
| 2025-06-30 | $127.2 | $124.6 | $2.57 | 1,881,114.0 | +1.76% |
| 2025-06-27 | $125.7 | $124.1 | $1.66 | 3,606,041.0 | -0.05% |
| 2025-06-26 | $125.5 | $124.3 | $1.20 | 1,910,560.0 | +0.60% |
| 2025-06-25 | $126.4 | $123.9 | $2.56 | 1,279,887.0 | -2.04% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $127.6 | $119.6 | $7.95 | 25,798,369.0 | -2.57% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):