Hanover Insurance Group, Inc. THG
NYSE · Vereinigte Staaten · Finanzen
$214,12-3,84 (-1,76 %)
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 | $214,12 | -1,76 % | $217,72 | $219,49 | $214,07 | 303,30K |
| 2026-09-29 | $217,96 | +0,18 % | $215,90 | $219,15 | $215,19 | 183,20K |
| 2026-09-28 | $217,57 | +0,06 % | $217,65 | $219,32 | $215,24 | 278,30K |
| 2026-09-25 | $217,44 | -0,22 % | $217,69 | $218,69 | $216,31 | 212,80K |
| 2026-09-24 | $217,93 | +0,17 % | $217,60 | $220,84 | $217,60 | 243,10K |
| 2026-09-23 | $217,57 | -0,38 % | $217,91 | $222,25 | $217,51 | 229,60K |
| 2026-09-22 | $218,41 | -2,15 % | $222,74 | $222,96 | $217,92 | 531,60K |
| 2026-09-21 | $223,21 | -1,80 % | $226,90 | $228,62 | $222,98 | 348,50K |
| 2026-09-18 | $227,31 | -0,81 % | $228,96 | $228,96 | $225,28 | 949,20K |
| 2026-09-17 | $229,17 | -1,12 % | $232,45 | $232,45 | $229,17 | 328,60K |
| 2026-09-16 | $231,76 | -0,46 % | $231,98 | $234,48 | $230,18 | 416,70K |
| 2026-09-15 | $232,83 | +0,71 % | $231,04 | $233,22 | $229,58 | 305,00K |
| 2026-09-14 | $231,19 | +2,37 % | $228,07 | $233,08 | $228,07 | 323,40K |
| 2026-09-11 | $225,84 | +0,82 % | $224,75 | $226,43 | $222,69 | 341,10K |
| 2026-09-10 | $224,01 | +0,05 % | $226,40 | $228,65 | $223,42 | 221,20K |
| 2026-09-09 | $223,90 | -0,26 % | $222,85 | $228,35 | $222,05 | 236,50K |
| 2026-09-08 | $224,48 | -1,71 % | $225,76 | $227,64 | $223,82 | 233,50K |
| 2026-09-04 | $228,38 | -1,42 % | $233,28 | $233,28 | $228,30 | 209,30K |
| 2026-09-03 | $231,68 | +2,01 % | $229,27 | $232,00 | $226,93 | 246,00K |
| 2026-09-02 | $227,12 | +0,53 % | $227,71 | $228,66 | $226,05 | 238,60K |
| 2026-09-01 | $225,92 | -0,08 % | $227,35 | $229,03 | $224,59 | 193,30K |
| 2026-08-31 | $226,11 | -0,69 % | $227,57 | $227,61 | $225,67 | 205,80K |
| 2026-08-28 | $227,67 | 0,00 % | $228,73 | $228,73 | $226,49 | 173,00K |
| 2026-08-27 | $227,66 | -0,33 % | $226,14 | $228,56 | $224,52 | 236,20K |
| 2026-08-26 | $228,41 | +0,57 % | $226,82 | $229,84 | $226,82 | 302,10K |
| 2026-08-25 | $227,12 | -0,15 % | $227,32 | $230,16 | $225,73 | 212,20K |
| 2026-08-24 | $227,47 | +1,93 % | $224,30 | $229,28 | $224,28 | 448,90K |
| 2026-08-21 | $223,16 | +0,02 % | $223,67 | $224,82 | $222,68 | 206,80K |
| 2026-08-20 | $223,11 | +1,92 % | $218,35 | $224,26 | $217,00 | 339,10K |
| 2026-08-19 | $218,91 | -1,47 % | $222,95 | $222,95 | $218,89 | 321,20K |
| 2026-08-18 | $222,17 | +0,03 % | $223,30 | $225,74 | $221,97 | 411,40K |
| 2026-08-17 | $222,10 | -1,42 % | $225,00 | $226,38 | $221,53 | 267,80K |
| 2026-08-14 | $225,29 | +0,94 % | $223,73 | $225,38 | $222,66 | 286,60K |
| 2026-08-13 | $223,19 | +0,45 % | $224,00 | $224,60 | $220,89 | 237,80K |
| 2026-08-12 | $222,18 | +0,11 % | $220,12 | $224,61 | $219,24 | 320,10K |
| 2026-08-11 | $221,94 | -1,69 % | $224,56 | $225,96 | $221,92 | 281,60K |
| 2026-08-10 | $225,75 | -1,45 % | $227,58 | $229,04 | $224,91 | 203,30K |
| 2026-08-07 | $229,08 | -1,03 % | $229,00 | $231,32 | $227,06 | 148,10K |
| 2026-08-06 | $231,46 | +1,02 % | $230,55 | $232,96 | $228,71 | 211,10K |
| 2026-08-05 | $229,12 | +0,47 % | $229,24 | $231,69 | $227,83 | 301,50K |
| 2026-08-04 | $228,04 | -1,85 % | $230,14 | $231,19 | $226,90 | 365,70K |
| 2026-08-03 | $232,33 | -0,13 % | $232,58 | $236,07 | $231,29 | 264,50K |
| 2026-07-31 | $232,63 | +1,10 % | $228,56 | $233,18 | $228,33 | 456,50K |
| 2026-07-30 | $230,09 | -0,97 % | $232,44 | $232,76 | $226,15 | 527,60K |
| 2026-07-29 | $232,34 | +3,65 % | $226,51 | $235,16 | $223,02 | 516,70K |
| 2026-07-28 | $224,15 | +2,11 % | $220,41 | $224,69 | $220,41 | 318,90K |
| 2026-07-27 | $219,52 | +0,65 % | $217,67 | $221,19 | $217,67 | 312,90K |
| 2026-07-24 | $218,11 | +1,86 % | $214,48 | $218,12 | $214,05 | 240,90K |
| 2026-07-23 | $214,13 | +0,59 % | $212,36 | $214,46 | $210,96 | 228,10K |
| 2026-07-22 | $212,87 | -1,02 % | $214,41 | $214,49 | $211,17 | 233,50K |
| 2026-07-21 | $215,06 | +0,33 % | $213,97 | $215,68 | $212,01 | 284,60K |
| 2026-07-20 | $214,35 | +0,53 % | $213,17 | $216,00 | $212,98 | 287,30K |
| 2026-07-17 | $213,23 | +3,01 % | $207,90 | $213,86 | $207,90 | 329,90K |
| 2026-07-16 | $207,00 | +0,05 % | $205,65 | $210,27 | $203,36 | 702,50K |
| 2026-07-15 | $206,90 | -3,39 % | $209,91 | $211,12 | $206,12 | 420,50K |
| 2026-07-14 | $214,16 | -1,25 % | $215,31 | $217,26 | $213,78 | 269,10K |
| 2026-07-13 | $216,86 | +1,34 % | $216,05 | $217,46 | $214,75 | 216,50K |
| 2026-07-10 | $213,99 | -0,16 % | $215,14 | $216,14 | $212,50 | 267,20K |
| 2026-07-09 | $214,34 | +0,99 % | $213,00 | $215,46 | $210,73 | 371,90K |
| 2026-07-08 | $212,24 | -2,85 % | $216,55 | $218,79 | $212,01 | 352,70K |
| 2026-07-07 | $218,46 | -0,79 % | $221,61 | $225,29 | $217,56 | 407,00K |
| 2026-07-06 | $220,19 | -0,64 % | $221,10 | $222,07 | $219,54 | 282,00K |
| 2026-07-02 | $221,61 | +2,24 % | $217,30 | $221,70 | $215,21 | 440,80K |
| 2026-07-01 | $216,76 | +1,23 % | $215,80 | $219,30 | $215,71 | 297,90K |
| 2026-06-30 | $214,12 | -0,20 % | $213,55 | $220,00 | $212,19 | 258,40K |
| 2026-06-29 | $214,54 | +0,91 % | $211,56 | $214,76 | $210,22 | 268,00K |
| 2026-06-26 | $212,61 | +2,43 % | $210,13 | $213,13 | $209,59 | 435,00K |
| 2026-06-25 | $207,56 | -1,35 % | $210,79 | $212,10 | $206,83 | 259,80K |
| 2026-06-24 | $210,40 | +1,33 % | $209,28 | $213,05 | $207,58 | 597,90K |
| 2026-06-23 | $207,64 | +3,15 % | $202,72 | $207,79 | $202,39 | 420,60K |
| 2026-06-22 | $201,29 | +1,70 % | $198,35 | $203,17 | $198,35 | 354,90K |
| 2026-06-18 | $197,93 | -0,87 % | $201,13 | $201,13 | $197,01 | 567,10K |
| 2026-06-17 | $199,67 | +0,24 % | $197,86 | $201,36 | $197,64 | 254,80K |
| 2026-06-16 | $199,20 | +0,47 % | $199,81 | $201,45 | $198,43 | 299,00K |
| 2026-06-15 | $198,27 | +0,31 % | $196,54 | $199,58 | $196,01 | 301,40K |
| 2026-06-12 | $197,65 | +0,81 % | $195,64 | $198,50 | $195,64 | 307,40K |
| 2026-06-11 | $196,07 | -0,67 % | $198,34 | $199,37 | $196,07 | 337,40K |
| 2026-06-10 | $197,39 | +2,58 % | $194,64 | $197,97 | $194,04 | 339,80K |
| 2026-06-09 | $192,43 | +0,82 % | $191,99 | $194,45 | $191,46 | 308,20K |
| 2026-06-08 | $190,87 | -1,20 % | $191,86 | $192,32 | $190,44 | 324,70K |
| 2026-06-05 | $193,19 | +3,32 % | $188,38 | $193,80 | $188,38 | 216,20K |
| 2026-06-04 | $186,99 | +0,34 % | $189,18 | $191,11 | $186,78 | 225,20K |
| 2026-06-03 | $186,35 | -0,37 % | $187,06 | $188,21 | $184,93 | 313,60K |
| 2026-06-02 | $187,04 | +1,05 % | $185,60 | $189,06 | $185,52 | 427,30K |
| 2026-06-01 | $185,10 | -0,59 % | $185,11 | $187,46 | $184,70 | 337,20K |
| 2026-05-29 | $186,20 | -0,64 % | $187,32 | $189,35 | $186,17 | 340,60K |
| 2026-05-28 | $187,39 | -2,27 % | $190,64 | $193,59 | $187,23 | 355,20K |
| 2026-05-27 | $191,75 | -2,10 % | $196,98 | $197,43 | $190,63 | 276,10K |
| 2026-05-26 | $195,87 | +0,38 % | $195,06 | $198,98 | $194,28 | 251,60K |
| 2026-05-22 | $195,13 | -0,23 % | $194,61 | $196,81 | $192,97 | 192,60K |