Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HIG.US
105.04+2.05(+1.99%)(czas lokalny: 17.07.2024 16:00)Hartford Financial Services Group Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 103.00 | 104.11 | 102.64 | 102.99 | 1 726 076 | 0 |
15.07.2024 | 101.94 | 103.31 | 101.62 | 102.68 | 1 050 637 | 0 |
12.07.2024 | 101.61 | 102.22 | 101.15 | 101.75 | 1 072 600 | 0 |
11.07.2024 | 99.81 | 101.69 | 99.65 | 101.34 | 1 187 657 | 0 |
10.07.2024 | 100.03 | 100.52 | 99.53 | 100.10 | 2 013 382 | 0 |
09.07.2024 | 99.15 | 101.24 | 98.99 | 99.75 | 1 306 008 | 0 |
08.07.2024 | 99.21 | 100.26 | 99.11 | 99.15 | 1 222 824 | 0 |
05.07.2024 | 99.39 | 99.48 | 98.16 | 98.71 | 957 597 | 0 |
03.07.2024 | 99.82 | 100.19 | 99.00 | 99.62 | 1 103 664 | 0 |
02.07.2024 | 98.99 | 100.19 | 98.96 | 100.03 | 1 680 002 | 0 |
01.07.2024 | 101.47 | 102.13 | 99.41 | 99.89 | 1 960 419 | 0 |
28.06.2024 | 101.20 | 101.89 | 100.01 | 100.54 | 2 922 760 | 0 |
27.06.2024 | 102.17 | 102.81 | 101.52 | 102.75 | 916 762 | 0 |
26.06.2024 | 102.96 | 103.04 | 100.95 | 102.24 | 1 028 139 | 0 |
25.06.2024 | 104.48 | 105.20 | 103.42 | 103.54 | 1 022 149 | 0 |
24.06.2024 | 103.01 | 104.78 | 102.77 | 104.42 | 1 077 271 | 0 |
21.06.2024 | 103.50 | 103.50 | 102.11 | 102.94 | 2 973 578 | 0 |
20.06.2024 | 103.03 | 103.96 | 102.48 | 103.69 | 1 260 149 | 0 |
18.06.2024 | 100.92 | 102.51 | 102.51 | 102.51 | 1 250 757 | 0 |
17.06.2024 | 99.52 | 101.58 | 99.38 | 101.24 | 1 239 913 | 0 |
14.06.2024 | 98.84 | 99.66 | 98.41 | 99.47 | 1 325 392 | 0 |
13.06.2024 | 99.76 | 99.76 | 98.25 | 99.72 | 1 756 582 | 0 |
12.06.2024 | 99.62 | 100.30 | 98.99 | 99.40 | 1 232 251 | 0 |
11.06.2024 | 100.33 | 100.36 | 99.00 | 99.43 | 1 277 168 | 0 |
10.06.2024 | 100.57 | 100.92 | 99.90 | 100.87 | 1 092 344 | 0 |
07.06.2024 | 100.28 | 101.50 | 100.03 | 100.85 | 877 103 | 0 |
06.06.2024 | 100.22 | 100.93 | 99.34 | 99.76 | 806 211 | 0 |
05.06.2024 | 100.65 | 100.98 | 99.58 | 100.20 | 1 202 836 | 0 |
04.06.2024 | 101.16 | 101.77 | 99.95 | 100.58 | 1 331 317 | 0 |
03.06.2024 | 102.71 | 102.80 | 100.75 | 101.61 | 1 123 855 | 0 |
31.05.2024 | 101.32 | 103.49 | 101.15 | 103.45 | 2 532 709 | 0 |
30.05.2024 | 99.48 | 101.58 | 99.12 | 101.24 | 1 109 247 | 0 |
29.05.2024 | 100.10 | 100.80 | 99.65 | 99.75 | 1 643 522 | 0 |
28.05.2024 | 101.02 | 101.47 | 100.26 | 100.33 | 1 560 826 | 0 |
24.05.2024 | 101.00 | 101.28 | 101.28 | 101.28 | 1 298 079 | 0 |
23.05.2024 | 102.10 | 102.35 | 100.48 | 100.65 | 1 264 780 | 0 |
22.05.2024 | 101.84 | 102.74 | 101.79 | 102.38 | 1 872 132 | 0 |
21.05.2024 | 102.22 | 102.81 | 101.95 | 102.12 | 969 786 | 0 |
20.05.2024 | 103.35 | 103.42 | 101.94 | 102.08 | 1 271 635 | 0 |
17.05.2024 | 103.00 | 103.57 | 102.47 | 103.17 | 3 356 047 | 0 |
16.05.2024 | 101.90 | 102.67 | 101.30 | 102.17 | 1 888 515 | 0 |
15.05.2024 | 101.00 | 101.59 | 100.01 | 100.61 | 1 448 043 | 0 |
14.05.2024 | 100.60 | 101.61 | 100.55 | 101.33 | 1 180 706 | 0 |
13.05.2024 | 101.78 | 102.21 | 100.47 | 100.54 | 1 270 672 | 0 |
10.05.2024 | 101.62 | 102.41 | 101.47 | 101.89 | 1 360 280 | 0 |
09.05.2024 | 99.45 | 101.52 | 99.41 | 101.33 | 1 517 702 | 0 |
08.05.2024 | 99.73 | 100.25 | 99.40 | 99.68 | 1 109 982 | 0 |
07.05.2024 | 99.54 | 99.80 | 99.13 | 99.34 | 1 058 307 | 0 |
06.05.2024 | 98.58 | 99.15 | 98.31 | 99.13 | 1 408 503 | 0 |
03.05.2024 | 97.05 | 98.26 | 96.31 | 97.90 | 1 356 224 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus