Hartford Insurance Group, Inc. HIG
NYSE · Vereinigte Staaten · Finanzen
$122,36-3,49 (-2,77 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $122,36 | -2,77 % | $124,36 | $125,18 | $122,36 | 2,76M |
| 2026-09-29 | $125,85 | -0,15 % | $124,96 | $126,47 | $124,81 | 1,56M |
| 2026-09-28 | $126,04 | +1,46 % | $124,39 | $126,34 | $123,83 | 2,06M |
| 2026-09-25 | $124,23 | -1,16 % | $125,46 | $125,90 | $124,09 |
| 1,67M |
| 2026-09-24 | $125,69 | -0,71 % | $127,08 | $127,79 | $125,52 | 1,39M |
| 2026-09-23 | $126,59 | -1,66 % | $128,06 | $129,69 | $126,47 | 1,76M |
| 2026-09-22 | $128,73 | -1,53 % | $130,63 | $130,73 | $128,59 | 1,72M |
| 2026-09-21 | $130,73 | -0,88 % | $131,69 | $132,37 | $130,72 | 1,67M |
| 2026-09-18 | $131,89 | -0,94 % | $132,25 | $132,78 | $131,16 | 4,94M |
| 2026-09-17 | $133,14 | -1,33 % | $135,37 | $135,68 | $132,76 | 1,48M |
| 2026-09-16 | $134,94 | -0,80 % | $135,55 | $136,40 | $134,62 | 2,08M |
| 2026-09-15 | $136,03 | -1,13 % | $137,51 | $137,51 | $135,50 | 1,81M |
| 2026-09-14 | $137,59 | +0,90 % | $138,09 | $138,65 | $136,94 | 1,21M |
| 2026-09-11 | $136,36 | -0,32 % | $138,19 | $138,19 | $135,71 | 1,18M |
| 2026-09-10 | $136,80 | +0,18 % | $137,98 | $138,50 | $135,64 | 1,42M |
| 2026-09-09 | $136,56 | +0,66 % | $134,91 | $136,88 | $134,24 | 1,17M |
| 2026-09-08 | $135,66 | -1,96 % | $136,32 | $137,55 | $135,64 | 1,12M |
| 2026-09-04 | $138,37 | -1,16 % | $138,93 | $139,65 | $138,04 | 1,61M |
| 2026-09-03 | $140,00 | +2,03 % | $138,21 | $140,41 | $138,21 | 1,13M |
| 2026-09-02 | $137,21 | +0,06 % | $137,82 | $138,54 | $136,91 | 1,14M |
| 2026-09-01 | $137,13 | -0,18 % | $137,81 | $138,69 | $136,28 | 981,50K |
| 2026-08-31 | $137,38 | -0,84 % | $138,48 | $138,75 | $137,33 | 2,04M |
| 2026-08-28 | $138,55 | +0,54 % | $138,23 | $138,88 | $137,71 | 875,30K |
| 2026-08-27 | $137,80 | -1,47 % | $138,63 | $138,97 | $136,49 | 1,26M |
| 2026-08-26 | $139,86 | +1,19 % | $138,57 | $140,31 | $138,02 | 1,21M |
| 2026-08-25 | $138,22 | -0,55 % | $138,77 | $139,52 | $137,61 | 1,08M |
| 2026-08-24 | $138,98 | +2,12 % | $137,38 | $139,51 | $137,38 | 991,40K |
| 2026-08-21 | $136,10 | -0,74 % | $137,36 | $138,43 | $136,00 | 2,79M |
| 2026-08-20 | $137,12 | -0,30 % | $137,05 | $138,03 | $136,39 | 905,10K |
| 2026-08-19 | $137,53 | -1,03 % | $139,26 | $140,00 | $137,50 | 1,79M |
| 2026-08-18 | $138,96 | +1,65 % | $139,37 | $139,39 | $137,79 | 1,40M |
| 2026-08-17 | $136,71 | -0,95 % | $137,64 | $139,18 | $136,62 | 960,70K |
| 2026-08-14 | $138,02 | +0,15 % | $137,57 | $138,53 | $136,71 | 895,30K |
| 2026-08-13 | $137,81 | +0,27 % | $137,94 | $139,07 | $136,62 | 1,17M |
| 2026-08-12 | $137,44 | -1,18 % | $137,61 | $139,58 | $137,26 | 1,17M |
| 2026-08-11 | $139,08 | -1,47 % | $140,69 | $141,36 | $139,03 | 1,01M |
| 2026-08-10 | $141,15 | -1,49 % | $142,33 | $143,61 | $140,36 | 1,52M |
| 2026-08-07 | $143,28 | -0,85 % | $143,88 | $144,42 | $142,16 | 1,47M |
| 2026-08-06 | $144,51 | +0,63 % | $144,50 | $145,04 | $142,87 | 1,20M |
| 2026-08-05 | $143,60 | +1,09 % | $141,99 | $143,78 | $141,99 | 1,44M |
| 2026-08-04 | $142,05 | -0,59 % | $140,99 | $142,40 | $140,28 | 2,23M |
| 2026-08-03 | $142,90 | +0,70 % | $142,19 | $143,98 | $141,16 | 2,25M |
| 2026-07-31 | $141,91 | -0,80 % | $142,37 | $143,55 | $141,83 | 1,13M |
| 2026-07-30 | $143,05 | -1,81 % | $145,00 | $146,07 | $141,10 | 1,51M |
| 2026-07-29 | $145,68 | +1,58 % | $142,97 | $145,81 | $142,51 | 1,78M |
| 2026-07-28 | $143,42 | +2,34 % | $142,00 | $143,72 | $140,91 | 1,93M |
| 2026-07-27 | $140,14 | -0,28 % | $140,80 | $141,92 | $139,69 | 2,57M |
| 2026-07-24 | $140,53 | -1,16 % | $136,93 | $141,57 | $134,16 | 2,58M |
| 2026-07-23 | $142,18 | +0,95 % | $140,84 | $143,00 | $139,82 | 1,68M |
| 2026-07-22 | $140,84 | -0,80 % | $139,00 | $141,97 | $139,00 | 1,55M |
| 2026-07-21 | $141,98 | +1,05 % | $140,17 | $142,15 | $139,33 | 1,96M |
| 2026-07-20 | $140,50 | +0,17 % | $140,30 | $141,30 | $139,89 | 1,76M |
| 2026-07-17 | $140,26 | +2,64 % | $137,54 | $141,99 | $137,54 | 1,90M |
| 2026-07-16 | $136,65 | +1,60 % | $134,74 | $137,15 | $134,20 | 1,41M |
| 2026-07-15 | $134,50 | -2,64 % | $134,95 | $135,96 | $131,84 | 1,56M |
| 2026-07-14 | $138,15 | -1,87 % | $139,20 | $140,88 | $138,05 | 1,20M |
| 2026-07-13 | $140,78 | +1,44 % | $139,85 | $140,88 | $138,77 | 1,42M |
| 2026-07-10 | $138,78 | +0,19 % | $138,47 | $138,92 | $137,24 | 1,05M |
| 2026-07-09 | $138,52 | -0,16 % | $139,85 | $139,96 | $138,18 | 1,28M |
| 2026-07-08 | $138,74 | -0,64 % | $139,14 | $139,75 | $138,15 | 1,97M |
| 2026-07-07 | $139,64 | +1,45 % | $139,11 | $141,30 | $138,90 | 2,05M |
| 2026-07-06 | $137,64 | -0,15 % | $137,90 | $137,90 | $136,54 | 1,30M |
| 2026-07-02 | $137,85 | +2,96 % | $135,18 | $137,89 | $133,92 | 1,79M |
| 2026-07-01 | $133,89 | +1,03 % | $132,86 | $135,39 | $132,52 | 1,95M |
| 2026-06-30 | $132,52 | -0,73 % | $133,76 | $133,76 | $132,31 | 1,31M |
| 2026-06-29 | $133,49 | -0,30 % | $133,38 | $134,00 | $132,77 | 1,08M |
| 2026-06-26 | $133,89 | +2,70 % | $131,94 | $134,06 | $131,18 | 2,38M |
| 2026-06-25 | $130,37 | -1,47 % | $132,57 | $134,08 | $130,17 | 1,15M |
| 2026-06-24 | $132,32 | +0,75 % | $131,87 | $133,21 | $130,69 | 1,94M |
| 2026-06-23 | $131,33 | +1,41 % | $130,50 | $131,59 | $129,21 | 2,56M |
| 2026-06-22 | $129,50 | +0,97 % | $129,01 | $130,39 | $128,00 | 2,06M |
| 2026-06-18 | $128,25 | -1,07 % | $131,12 | $131,12 | $127,91 | 3,93M |
| 2026-06-17 | $129,64 | -1,05 % | $129,92 | $131,50 | $129,03 | 1,53M |
| 2026-06-16 | $131,02 | +0,92 % | $130,49 | $132,03 | $130,12 | 1,08M |
| 2026-06-15 | $129,82 | +0,15 % | $129,63 | $130,58 | $129,15 | 1,51M |
| 2026-06-12 | $129,62 | +0,95 % | $128,55 | $129,68 | $127,41 | 1,33M |
| 2026-06-11 | $128,40 | -0,67 % | $130,05 | $130,12 | $128,29 | 1,94M |
| 2026-06-10 | $129,26 | +0,22 % | $129,94 | $131,43 | $129,06 | 1,69M |
| 2026-06-09 | $128,97 | +1,08 % | $128,06 | $130,24 | $127,52 | 1,96M |
| 2026-06-08 | $127,59 | -3,44 % | $130,75 | $131,21 | $127,53 | 1,87M |
| 2026-06-05 | $132,14 | +3,78 % | $128,43 | $132,31 | $128,43 | 1,54M |
| 2026-06-04 | $127,33 | +1,10 % | $127,69 | $129,48 | $126,95 | 3,30M |
| 2026-06-03 | $125,94 | -0,97 % | $126,09 | $128,54 | $125,62 | 2,17M |
| 2026-06-02 | $127,17 | +0,47 % | $126,65 | $128,74 | $126,29 | 2,18M |
| 2026-06-01 | $126,57 | -0,44 % | $125,59 | $127,23 | $125,59 | 1,88M |
| 2026-05-29 | $127,13 | -1,43 % | $128,36 | $129,20 | $126,61 | 3,26M |
| 2026-05-28 | $128,97 | -2,07 % | $130,46 | $131,61 | $128,64 | 1,60M |
| 2026-05-27 | $131,69 | -2,71 % | $135,13 | $136,14 | $131,49 | 1,39M |
| 2026-05-26 | $135,36 | -0,49 % | $135,94 | $136,89 | $134,71 | 1,53M |
| 2026-05-22 | $136,02 | 0,00 % | $136,10 | $137,17 | $135,95 | 1,07M |