Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HIG.US
101.33+0.79(+0.79%)(czas lokalny: 14.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 97.61 | 98.04 | 96.98 | 97.49 | 1 319 897 | 0 |
01.05.2024 | 96.93 | 98.14 | 96.93 | 97.22 | 1 767 583 | 0 |
30.04.2024 | 97.18 | 97.31 | 96.20 | 96.89 | 1 601 917 | 0 |
29.04.2024 | 95.09 | 97.10 | 95.00 | 97.07 | 1 927 487 | 0 |
26.04.2024 | 95.10 | 98.67 | 94.47 | 95.30 | 2 889 578 | 0 |
25.04.2024 | 99.77 | 100.08 | 98.47 | 99.09 | 2 006 890 | 0 |
24.04.2024 | 99.25 | 100.11 | 99.25 | 99.86 | 1 872 446 | 0 |
23.04.2024 | 100.27 | 100.80 | 99.54 | 100.03 | 1 628 847 | 0 |
22.04.2024 | 99.64 | 100.59 | 98.86 | 99.82 | 1 425 095 | 0 |
19.04.2024 | 97.72 | 99.07 | 97.28 | 98.95 | 1 484 884 | 0 |
18.04.2024 | 96.54 | 97.82 | 96.20 | 96.95 | 1 618 628 | 0 |
17.04.2024 | 96.54 | 97.56 | 95.52 | 95.78 | 2 617 456 | 0 |
16.04.2024 | 97.88 | 98.28 | 97.05 | 97.73 | 1 620 554 | 0 |
15.04.2024 | 99.05 | 99.44 | 96.81 | 97.30 | 1 599 875 | 0 |
12.04.2024 | 97.55 | 98.53 | 97.07 | 97.78 | 1 789 787 | 0 |
11.04.2024 | 98.77 | 98.89 | 97.28 | 97.34 | 1 249 926 | 0 |
10.04.2024 | 98.57 | 99.60 | 98.40 | 99.31 | 2 005 735 | 0 |
09.04.2024 | 102.89 | 102.93 | 98.77 | 98.87 | 2 155 080 | 0 |
08.04.2024 | 103.27 | 103.64 | 102.61 | 102.76 | 1 508 996 | 0 |
05.04.2024 | 102.24 | 103.29 | 101.87 | 103.24 | 1 509 774 | 0 |
04.04.2024 | 102.53 | 103.40 | 101.41 | 101.82 | 1 494 490 | 0 |
03.04.2024 | 101.94 | 103.02 | 101.80 | 102.12 | 1 778 118 | 0 |
02.04.2024 | 102.58 | 103.20 | 101.75 | 101.86 | 1 671 369 | 0 |
01.04.2024 | 102.98 | 103.10 | 102.07 | 102.49 | 1 249 598 | 0 |
28.03.2024 | 102.61 | 103.05 | 103.05 | 103.05 | 1 548 442 | 0 |
27.03.2024 | 101.45 | 102.53 | 101.14 | 102.30 | 1 805 861 | 0 |
26.03.2024 | 100.54 | 101.49 | 100.41 | 100.90 | 2 192 294 | 0 |
25.03.2024 | 100.24 | 101.21 | 100.20 | 100.67 | 1 788 636 | 0 |
22.03.2024 | 100.86 | 101.14 | 100.13 | 100.16 | 1 382 629 | 0 |
21.03.2024 | 101.14 | 101.37 | 100.42 | 100.55 | 1 943 197 | 0 |
20.03.2024 | 100.23 | 101.32 | 99.77 | 101.12 | 1 800 487 | 0 |
19.03.2024 | 99.94 | 100.50 | 99.56 | 100.40 | 2 629 640 | 0 |
18.03.2024 | 98.93 | 99.89 | 99.00 | 99.65 | 2 711 352 | 0 |
15.03.2024 | 98.18 | 99.56 | 98.11 | 99.07 | 4 934 010 | 0 |
14.03.2024 | 99.07 | 99.79 | 98.31 | 98.97 | 1 673 122 | 0 |
13.03.2024 | 99.27 | 100.04 | 98.57 | 99.46 | 2 074 553 | 0 |
12.03.2024 | 98.13 | 99.03 | 97.78 | 98.94 | 1 486 262 | 0 |
11.03.2024 | 97.06 | 98.27 | 97.05 | 98.10 | 1 795 777 | 0 |
08.03.2024 | 96.78 | 97.87 | 96.66 | 96.86 | 1 197 252 | 0 |
07.03.2024 | 97.56 | 98.22 | 96.63 | 97.06 | 1 521 424 | 0 |
06.03.2024 | 95.85 | 97.83 | 95.39 | 97.47 | 1 790 212 | 0 |
05.03.2024 | 94.59 | 96.10 | 94.59 | 95.84 | 1 500 239 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus