Hartford Financial Servi... Historical Data - HIG

기업명	주식 심볼	시장	주식 타입
Hartford Financial Services Group Inc	HIG	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.18	-0.19%	96.89	08:02:27

개장가	저가	고가	종가	전일 종가
97.18	96.20	97.31	96.89	97.07

HIG Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	100.27	100.80	94.47	97.94	2,065,645	-3.38	-3.37%
1개월	102.73	103.644	94.47	98.89	1,789,307	-5.84	-5.68%
3개월	90.10	103.644	89.04	97.45	1,796,969	6.79	7.54%
6개월	71.16	103.644	71.16	88.76	1,715,133	25.73	36.16%
1년	70.85	103.644	67.05	80.64	1,623,527	26.04	36.75%
3년	66.63	103.644	59.86	72.46	1,832,249	30.26	45.41%
5년	51.79	103.644	19.15	61.39	2,120,750	45.10	87.08%

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	97.07	1.77	1.86%	95.09	97.10	95.00	1,935,821
27 4월(4) 2024	95.30	-3.79	-3.82%	97.00	98.67	94.47	2,889,643
26 4월(4) 2024	99.09	-0.77	-0.77%	99.77	100.07	98.47	2,006,990
25 4월(4) 2024	99.86	-0.17	-0.17%	99.25	100.11	99.25	1,879,944
24 4월(4) 2024	100.03	0.21	0.21%	100.27	100.80	99.54	1,631,992
23 4월(4) 2024	99.82	0.87	0.88%	99.64	100.595	98.86	1,426,582
20 4월(4) 2024	98.95	2.00	2.06%	97.72	99.07	97.285	1,484,926
19 4월(4) 2024	96.95	1.17	1.22%	96.54	97.82	96.20	1,618,639
18 4월(4) 2024	95.78	-1.95	-2.00%	96.54	97.56	95.5201	2,617,467
17 4월(4) 2024	97.73	0.43	0.44%	97.88	98.285	97.05	1,620,561
16 4월(4) 2024	97.30	-0.48	-0.49%	98.95	99.43	96.815	1,628,553
13 4월(4) 2024	97.78	0.44	0.45%	97.55	98.525	97.07	1,806,113
12 4월(4) 2024	97.34	-1.97	-1.98%	98.77	98.77	97.28	1,253,161
11 4월(4) 2024	99.31	0.44	0.45%	98.57	99.60	98.40	2,005,841
10 4월(4) 2024	98.87	-3.89	-3.79%	102.89	102.99	98.765	2,185,210
09 4월(4) 2024	102.76	-0.48	-0.46%	103.27	103.644	102.61	1,508,894
06 4월(4) 2024	103.24	1.42	1.39%	102.24	103.29	101.885	1,509,775
05 4월(4) 2024	101.82	-0.30	-0.29%	102.53	103.40	101.405	1,501,660
04 4월(4) 2024	102.12	0.26	0.26%	101.94	103.02	101.795	1,791,351
03 4월(4) 2024	101.86	-0.63	-0.61%	102.58	103.20	101.75	1,673,573
02 4월(4) 2024	102.49	-0.56	-0.54%	102.98	103.18	102.07	1,288,809