XNYS
Datos históricos de The Hartford Insurance Group, Inc.
The Hartford Insurance Group, Inc. · HIG
$129.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:50:09 UTC
- Variación en el periodo
- +0.29%
- Máximo
- US$146.07
- 30 de julio de 2026
- Mínimo
- US$120.33
- 28 de octubre de 2025
- Volumen medio diario
- 1.61 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 129.00 | 130.52 | 128.95 | 129.11 | −0.29% | 1.32 M |
| 8 oct 2026 | 127.17 | 130.02 | 127.08 | 129.48 | +2.02% | 1.62 M |
| 7 oct 2026 | 126.58 | 127.84 | 126.21 | 126.92 | +0.10% | 1.4 M |
| 6 oct 2026 | 126.09 | 127.93 | 125.83 | 126.79 | +0.46% | 1.37 M |
| 5 oct 2026 | 125.69 | 127.26 | 125.69 | 126.21 | +0.13% | 2.42 M |
| 2 oct 2026 | 125.76 | 126.32 | 124.76 | 126.05 | +0.25% | 1.59 M |
| 1 oct 2026 | 120.42 | 126.19 | 120.42 | 125.74 | +2.76% | 2.72 M |
| 30 sep 2026 | 124.36 | 125.18 | 122.36 | 122.36 | −2.77% | 2.76 M |
| 29 sep 2026 | 124.96 | 126.47 | 124.81 | 125.85 | −0.15% | 1.56 M |
| 28 sep 2026 | 124.39 | 126.34 | 123.83 | 126.04 | +1.46% | 2.06 M |
| 25 sep 2026 | 125.46 | 125.90 | 124.09 | 124.23 | −1.16% | 1.67 M |
| 24 sep 2026 | 127.08 | 127.79 | 125.52 | 125.69 | −0.71% | 1.39 M |
| 23 sep 2026 | 128.06 | 129.69 | 126.47 | 126.59 | −1.66% | 1.76 M |
| 22 sep 2026 | 130.63 | 130.73 | 128.59 | 128.73 | −1.53% | 1.72 M |
| 21 sep 2026 | 131.69 | 132.37 | 130.72 | 130.73 | −0.88% | 1.67 M |
| 18 sep 2026 | 132.25 | 132.78 | 131.16 | 131.89 | −0.94% | 4.94 M |
| 17 sep 2026 | 135.37 | 135.68 | 132.76 | 133.14 | −1.33% | 1.48 M |
| 16 sep 2026 | 135.55 | 136.40 | 134.62 | 134.94 | −0.80% | 2.08 M |
| 15 sep 2026 | 137.51 | 137.51 | 135.50 | 136.03 | −1.13% | 1.81 M |
| 14 sep 2026 | 138.09 | 138.65 | 136.94 | 137.59 | +0.90% | 1.21 M |
| 11 sep 2026 | 138.19 | 138.19 | 135.71 | 136.36 | −0.32% | 1.18 M |
| 10 sep 2026 | 137.98 | 138.50 | 135.64 | 136.80 | +0.18% | 1.42 M |
| 9 sep 2026 | 134.91 | 136.88 | 134.24 | 136.56 | +0.66% | 1.17 M |
| 8 sep 2026 | 136.32 | 137.55 | 135.64 | 135.66 | −1.96% | 1.12 M |
| 4 sep 2026 | 138.93 | 139.65 | 138.04 | 138.37 | −1.16% | 1.61 M |
| 3 sep 2026 | 138.21 | 140.41 | 138.21 | 140.00 | +2.03% | 1.13 M |
| 2 sep 2026 | 137.82 | 138.54 | 136.91 | 137.21 | +0.06% | 1.14 M |
| 1 sep 2026 | 137.81 | 138.69 | 136.28 | 137.13 | −0.18% | 981,550.287 |
| 31 ago 2026 | 138.48 | 138.75 | 137.33 | 137.38 | −0.84% | 2.04 M |
| 28 ago 2026 | 138.23 | 138.88 | 137.71 | 138.55 | +0.54% | 875,281.641 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.