גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הרטפורד אינשורנס גרופ > גרפים

עדכון אחרון 29.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרטפורד אינשורנס גרופ

Hartford Insurance Group Inc

מניה HIG ניו-יורק USD

שער

132.31

שינוי

+0.07%

שינוי ב USD

0.09

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	132.745	132.745	132.745	132.745	0.00
16:50	133.19	133.19	133.19	133.19	17,079.00
17:00	132.97	132.97	132.97	132.97	10,211.00
17:10	132.67	132.67	132.67	132.67	17,685.00
17:20	132.72	132.72	132.72	132.72	20,223.00
17:30	132.53	132.53	132.53	132.53	16,480.00
17:40	132.5	132.5	132.5	132.5	10,165.00
17:50	132.37	132.37	132.37	132.37	13,176.00
18:00	132.425	132.425	132.425	132.425	15,474.00
18:10	132.63	132.63	132.63	132.63	15,678.00
18:20	132.43	132.43	132.43	132.43	20,238.00
18:30	132.28	132.28	132.28	132.28	10,484.00
18:40	132.31	132.31	132.31	132.31	19,556.00
18:50	132.375	132.375	132.375	132.375	8,213.00
19:00	132.25	132.25	132.25	132.25	6,990.00
19:10	132.4285	132.4285	132.4285	132.4285	30,473.00
19:20	132.44	132.44	132.44	132.44	10,699.00
19:30	132.38	132.38	132.38	132.38	9,156.00
19:40	132.44	132.44	132.44	132.44	9,101.00
19:50	132.4625	132.4625	132.4625	132.4625	6,178.00
20:00	132.47	132.47	132.47	132.47	26,783.00
20:10	132.375	132.375	132.375	132.375	16,809.00
20:20	132.41	132.41	132.41	132.41	8,149.00
20:30	132.27	132.27	132.27	132.27	7,653.00
20:40	132.36	132.36	132.36	132.36	6,168.00
20:50	132.36	132.36	132.36	132.36	11,113.00
21:00	132.39	132.39	132.39	132.39	7,532.00
21:10	132.21	132.21	132.21	132.21	8,646.00
21:20	132.27	132.27	132.27	132.27	9,116.00
21:30	132.24	132.24	132.24	132.24	11,421.00
21:40	132.32	132.32	132.32	132.32	8,388.00
21:50	132.39	132.39	132.39	132.39	10,021.00
22:00	132.335	132.335	132.335	132.335	11,961.00
22:10	132.275	132.275	132.275	132.275	14,538.00
22:20	132.19	132.19	132.19	132.19	13,339.00
22:30	132.265	132.265	132.265	132.265	18,150.00
22:40	132.11	132.11	132.11	132.11	25,134.00
22:50	132.07	132.07	132.07	132.07	25,452.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2025 17:00	133.34	132.91	133.29	133.08	288,923.00
27.08.2025 17:30	133.33	133.21	133.27	133.3	329,273.00
27.08.2025 18:00	133.745	133.31	133.31	133.745	589,471.00
27.08.2025 18:30	133.82	133.53	133.72	133.57	627,780.00
27.08.2025 19:00	133.68	133.46	133.5715	133.68	887,396.00
27.08.2025 19:30	133.67	133.53	133.67	133.555	1,060,232.00
27.08.2025 20:00	133.67	133.44	133.51	133.46	1,137,344.00
27.08.2025 20:30	133.579	133.42	133.5	133.45	1,127,127.00
27.08.2025 21:00	133.46	133.37	133.42	133.44	1,313,768.00
27.08.2025 21:30	133.555	133.42	133.45	133.45	1,768,233.00
27.08.2025 22:00	133.61	133.375	133.43	133.48	2,294,349.00
27.08.2025 22:30	133.465	133.27	133.465	133.31	2,634,015.00
28.08.2025 16:30	132.81	132.2	132.81	132.66	57,211.00
28.08.2025 17:00	132.61	132.4	132.565	132.55	234,990.00
28.08.2025 17:30	132.65	132.15	132.62	132.35	412,989.00
28.08.2025 18:00	132.35	131.99	132.35	132.05	583,180.00
28.08.2025 18:30	132.115	131.915	132.08	132.1	462,866.00
28.08.2025 19:00	132.16	132.04	132.11	132.155	743,278.00
28.08.2025 19:30	132.29	132.13	132.185	132.22	844,311.00
28.08.2025 20:00	132.31	132.03	132.21	132.035	764,012.00
28.08.2025 20:30	132.15	131.975	132.05	132.05	918,243.00
28.08.2025 21:00	132.03	131.92	132.02	131.99	1,462,423.00
28.08.2025 21:30	132.07	131.96	132	131.98	1,675,264.00
28.08.2025 22:00	132.14	131.96	131.99	132.14	2,216,868.00
28.08.2025 22:30	132.285	131.99	132.16	132.25	3,042,527.00
29.08.2025 16:30	133.24	132.61	132.61	132.9	103,238.00
29.08.2025 17:00	132.89	132.43	132.89	132.43	333,525.00
29.08.2025 17:30	132.615	132.28	132.49	132.615	541,995.00
29.08.2025 18:00	132.64	132.2151	132.555	132.2151	825,626.00
29.08.2025 18:30	132.44	132.18	132.2114	132.4	882,168.00
29.08.2025 19:00	132.49	132.37	132.45	132.385	888,483.00
29.08.2025 19:30	132.47	132.37	132.385	132.41	1,189,069.00
29.08.2025 20:00	132.46	132.23	132.43	132.35	1,318,585.00
29.08.2025 20:30	132.43	132.315	132.34	132.35	1,475,976.00
29.08.2025 21:00	132.32	132.18	132.32	132.31	1,724,780.00
29.08.2025 21:30	132.42	132.285	132.29	132.3	1,709,085.00
29.08.2025 22:00	132.285	132.13	132.28	132.13	2,652,612.00
29.08.2025 22:30	132.4	131.98	132.1756	132.19	3,381,237.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.09.2024	116.83	114.96	115.42	116.18	2,075,536.00
04.09.2024	117.46	115.72	117.00	116.00	1,204,167.00
05.09.2024	116.95	113.92	116.69	115.08	1,593,536.00
06.09.2024	116.11	114.32	115.17	114.49	1,257,583.00
09.09.2024	117.31	114.92	115.35	116.91	1,749,674.00
10.09.2024	117.68	115.68	117.27	116.84	1,461,016.00
11.09.2024	116.24	113.14	116.24	114.06	1,432,085.00
12.09.2024	115.20	113.77	113.94	115.17	934,161.00
13.09.2024	115.60	114.86	115.60	115.36	1,326,952.00
16.09.2024	117.12	115.89	116.19	116.63	1,289,402.00
17.09.2024	117.52	116.33	116.63	117.07	1,241,997.00
18.09.2024	117.84	116.43	117.33	116.70	977,285.00
19.09.2024	117.52	115.50	117.52	115.94	1,572,978.00
20.09.2024	116.57	114.78	115.33	116.32	3,176,447.00
23.09.2024	117.40	116.35	116.55	116.98	1,374,594.00
24.09.2024	117.20	116.18	116.71	116.47	906,564.00
25.09.2024	117.18	116.32	116.79	116.63	890,108.00
26.09.2024	117.34	115.79	116.00	116.52	1,632,982.00
27.09.2024	117.37	115.91	116.33	116.78	1,108,152.00
30.09.2024	117.65	115.26	116.75	117.61	1,481,851.00
01.10.2024	118.50	116.90	117.34	117.96	1,123,196.00
02.10.2024	119.06	117.36	117.53	117.58	1,160,717.00
03.10.2024	117.71	116.32	117.60	116.66	1,366,582.00
04.10.2024	118.35	115.55	115.55	118.09	1,318,616.00
07.10.2024	118.37	113.53	117.75	114.44	2,299,392.00
08.10.2024	116.46	114.84	115.00	115.62	1,590,096.00
09.10.2024	117.27	115.17	115.45	116.29	1,840,436.00
10.10.2024	118.41	115.59	118.35	116.31	1,423,830.00
11.10.2024	118.00	116.69	117.14	117.36	1,224,439.00
14.10.2024	118.76	117.11	117.99	118.49	779,953.00
15.10.2024	120.36	118.33	118.93	118.59	1,273,305.00
16.10.2024	119.85	118.20	118.81	119.62	1,222,541.00
17.10.2024	123.23	121.15	121.54	122.33	2,373,271.00
18.10.2024	122.33	121.02	122.33	122.00	1,298,784.00
21.10.2024	122.41	120.77	122.00	120.93	969,942.00
22.10.2024	120.81	118.53	120.14	120.06	1,142,139.00
23.10.2024	120.31	119.26	119.61	119.85	1,334,899.00
24.10.2024	120.75	119.76	120.00	120.46	1,474,289.00
25.10.2024	114.64	111.28	113.73	112.26	2,955,971.00
28.10.2024	114.08	112.81	113.40	113.39	1,741,299.00
29.10.2024	113.84	112.09	113.36	112.14	2,030,407.00
30.10.2024	113.81	112.36	112.93	112.72	1,498,458.00
31.10.2024	113.01	110.40	112.15	110.44	2,486,454.00
04.11.2024	111.21	110.06	110.30	111.16	1,411,406.00
05.11.2024	111.78	110.60	111.12	111.63	1,170,981.00
06.11.2024	117.64	115.43	117.46	116.72	2,309,023.00
07.11.2024	116.19	114.83	115.99	115.19	1,154,487.00
11.11.2024	118.92	117.59	118.00	117.70	1,059,137.00
12.11.2024	118.51	117.38	117.57	117.90	1,254,013.00
13.11.2024	118.35	117.33	117.56	117.64	1,126,710.00
14.11.2024	117.62	116.07	117.28	116.43	1,241,857.00
15.11.2024	118.31	116.60	116.95	117.95	1,260,025.00
18.11.2024	118.50	116.94	117.78	118.13	875,825.00
19.11.2024	117.31	115.80	116.93	116.82	1,644,913.00
20.11.2024	118.66	116.50	117.80	118.21	1,583,086.00
21.11.2024	120.06	117.83	118.85	119.64	903,880.00
22.11.2024	120.77	119.49	119.49	120.72	947,711.00
25.11.2024	122.33	120.80	121.04	121.52	3,380,860.00
26.11.2024	122.74	121.06	121.62	122.62	1,034,151.00
27.11.2024	124.90	122.63	123.28	123.74	1,043,701.00
29.11.2024	124.71	123.20	124.02	123.31	816,408.00
02.12.2024	123.54	121.11	123.47	121.22	1,749,487.00
03.12.2024	122.39	120.38	121.95	120.84	1,154,672.00
04.12.2024	120.99	119.78	120.46	120.60	1,431,327.00
05.12.2024	122.17	120.76	121.07	121.22	1,087,631.00
06.12.2024	121.58	119.09	120.82	119.54	982,049.00
09.12.2024	119.74	115.61	119.38	116.21	2,023,126.00
10.12.2024	115.56	111.34	115.56	112.98	2,627,925.00
11.12.2024	113.55	111.60	113.29	113.03	1,875,146.00
12.12.2024	114.57	110.68	113.77	110.92	3,065,256.00
13.12.2024	112.37	111.21	111.99	112.08	1,601,951.00
16.12.2024	112.77	110.69	112.00	110.73	1,454,964.00
17.12.2024	110.06	108.51	109.85	109.05	2,077,029.00
18.12.2024	109.67	106.98	108.57	107.06	1,872,666.00
19.12.2024	108.77	106.85	107.60	107.06	1,619,449.00
20.12.2024	109.78	106.11	106.65	109.47	5,733,648.00
23.12.2024	109.90	108.63	108.83	109.72	1,095,591.00
24.12.2024	110.59	109.26	109.71	110.57	397,754.00
26.12.2024	111.08	110.00	110.35	110.98	565,455.00
27.12.2024	111.41	109.78	110.07	110.11	830,217.00
30.12.2024	109.75	108.24	109.02	109.27	847,014.00
31.12.2024	110.00	108.88	109.31	109.40	654,044.00
06.01.2025	110.80	108.35	110.03	108.65	1,642,206.00
07.01.2025	110.50	108.66	108.66	109.02	1,158,412.00
08.01.2025	109.52	107.86	108.87	109.42	1,229,058.00
10.01.2025	108.32	104.93	107.21	106.31	2,567,122.00
13.01.2025	107.63	105.54	105.66	107.48	1,694,367.00
14.01.2025	109.46	107.07	107.53	109.39	1,723,853.00
15.01.2025	111.69	110.55	111.21	111.23	1,154,382.00
16.01.2025	112.87	111.21	111.21	112.47	1,257,543.00
17.01.2025	113.41	111.87	112.62	111.93	1,211,283.00
21.01.2025	113.26	111.55	112.28	111.99	2,079,052.00
22.01.2025	113.70	111.46	113.25	111.56	1,729,080.00
23.01.2025	111.72	110.21	111.10	110.89	1,417,273.00
24.01.2025	111.66	110.55	111.02	111.49	1,324,097.00
27.01.2025	114.46	112.29	112.29	114.42	1,294,736.00
28.01.2025	114.85	112.85	114.42	113.42	1,607,286.00
29.01.2025	114.89	112.79	112.79	113.50	1,299,832.00
30.01.2025	114.65	113.25	114.30	114.26	1,545,995.00
31.01.2025	111.63	105.98	105.98	111.55	4,019,166.00
03.02.2025	111.11	109.30	110.45	111.03	492,377.00
04.02.2025	113.28	111.53	112.16	111.97	2,069,235.00
05.02.2025	113.51	112.14	112.76	113.37	725,077.00
06.02.2025	114.42	112.55	114.42	113.48	1,280,425.00
07.02.2025	113.83	112.90	113.41	113.52	1,219,269.00
10.02.2025	113.65	111.89	113.34	111.96	1,573,438.00
11.02.2025	112.43	110.83	112.22	111.44	1,080,817.00
12.02.2025	111.84	110.04	110.84	111.20	1,758,407.00
13.02.2025	112.17	110.94	111.48	112.17	399,061.00
14.02.2025	112.75	111.86	112.20	111.98	1,847,078.00
18.02.2025	113.07	111.70	112.31	112.82	1,462,570.00
19.02.2025	113.26	111.96	112.57	112.94	1,659,188.00
20.02.2025	112.69	111.04	112.40	112.37	1,135,883.00
21.02.2025	112.78	111.22	112.39	111.44	2,362,712.00
24.02.2025	114.14	111.14	111.63	113.82	1,963,286.00
25.02.2025	116.79	114.24	114.70	116.41	1,633,226.00
26.02.2025	116.99	114.84	116.19	115.58	1,382,564.00
27.02.2025	118.13	115.45	116.06	117.47	1,335,481.00
28.02.2025	119.21	116.69	118.20	118.28	4,501,456.00

צרו איתנו קשר *5988