גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרטפורד אינשורנס גרופ

Hartford Insurance Group Inc

מניה HIG ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	137.81	137.81	137.81	137.81	0.00
16:50	137.55	137.55	137.55	137.55	3,838.00
17:00	137.64	137.64	137.64	137.64	7,373.00
17:10	137.625	137.625	137.625	137.625	7,184.00
17:20	138.215	138.215	138.215	138.215	10,650.00
17:30	137.865	137.865	137.865	137.865	30,734.00
17:40	138.115	138.115	138.115	138.115	36,903.00
17:50	138.18	138.18	138.18	138.18	11,575.00
18:00	138.065	138.065	138.065	138.065	16,509.00
18:10	138.25	138.25	138.25	138.25	7,467.00
18:20	138.42	138.42	138.42	138.42	9,363.00
18:30	138.58	138.58	138.58	138.58	14,030.00
18:40	138.645	138.645	138.645	138.645	10,990.00
18:50	138.47	138.47	138.47	138.47	11,629.00
19:00	138.37	138.37	138.37	138.37	9,429.00
19:10	138.495	138.495	138.495	138.495	7,304.00
19:20	138.625	138.625	138.625	138.625	20,084.00
19:30	138.445	138.445	138.445	138.445	10,993.00
19:40	138.345	138.345	138.345	138.345	5,501.00
19:50	138.4	138.4	138.4	138.4	5,263.00
20:00	138.21	138.21	138.21	138.21	6,335.00
20:10	138.35	138.35	138.35	138.35	7,422.00
20:20	138.34	138.34	138.34	138.34	3,664.00
20:30	138.15	138.15	138.15	138.15	4,901.00
20:40	138.23	138.23	138.23	138.23	8,272.00
20:50	138.435	138.435	138.435	138.435	6,405.00
21:00	138.405	138.405	138.405	138.405	6,533.00
21:10	138.395	138.395	138.395	138.395	13,043.00
21:20	138.66	138.66	138.66	138.66	14,675.00
21:30	138.62	138.62	138.62	138.62	17,508.00
21:40	138.75	138.75	138.75	138.75	14,081.00
21:50	138.675	138.675	138.675	138.675	10,825.00
22:00	138.835	138.835	138.835	138.835	11,829.00
22:10	138.595	138.595	138.595	138.595	22,652.00
22:20	138.63	138.63	138.63	138.63	25,624.00
22:30	138.475	138.475	138.475	138.475	33,986.00
22:40	138.415	138.415	138.415	138.415	22,906.00
22:50	138.285	138.285	138.285	138.285	66,458.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	135.44	134.93	134.99	135.33	209,646.00
12.12.2025 17:30	135.575	135.1	135.2	135.1	384,308.00
12.12.2025 18:00	135.59	135.13	135.13	135.48	678,288.00
12.12.2025 18:30	135.59	135.37	135.44	135.59	844,356.00
12.12.2025 19:00	135.66	135.42	135.6	135.445	862,443.00
12.12.2025 19:30	135.76	135.435	135.435	135.52	911,940.00
12.12.2025 20:00	135.52	135.37	135.52	135.475	797,463.00
12.12.2025 20:30	135.5625	135.34	135.485	135.495	812,942.00
12.12.2025 21:00	135.77	135.465	135.47	135.705	1,101,475.00
12.12.2025 21:30	135.78	135.19	135.75	135.19	1,152,105.00
12.12.2025 22:00	135.397	135.19	135.2	135.27	2,278,150.00
12.12.2025 22:30	135.36	135.19	135.25	135.26	2,525,578.00
15.12.2025 16:30	136.76	135.55	135.63	136.76	104,324.00
15.12.2025 17:00	136.98	136.59	136.785	136.77	678,470.00
15.12.2025 17:30	136.88	136.47	136.76	136.68	1,062,375.00
15.12.2025 18:00	137.005	136.25	136.98	136.43	1,079,063.00
15.12.2025 18:30	136.34	136.09	136.34	136.15	1,020,459.00
15.12.2025 19:00	136.265	136.035	136.18	136.05	1,349,500.00
15.12.2025 19:30	136.415	136.06	136.135	136.415	1,324,997.00
15.12.2025 20:00	136.79	136.405	136.405	136.79	1,590,801.00
15.12.2025 20:30	136.79	136.38	136.775	136.55	1,408,700.00
15.12.2025 21:00	136.68	136.39	136.54	136.68	2,264,287.00
15.12.2025 21:30	137.39	136.64	136.69	137.39	2,139,793.00
15.12.2025 22:00	138.0738	137.64	137.64	138	3,537,748.00
15.12.2025 22:30	138.49	137.91	138.125	138.41	5,750,957.00
16.12.2025 16:30	139.725	138.99	139.665	138.99	170,523.00
16.12.2025 17:00	139.29	138.765	139.045	139.14	513,526.00
16.12.2025 17:30	139.175	138.95	139.165	139.08	596,541.00
16.12.2025 18:00	139.125	138.475	138.98	138.475	1,440,188.00
16.12.2025 18:30	138.575	138.13	138.41	138.1425	1,611,858.00
16.12.2025 19:00	138.545	138.11	138.14	138.395	1,573,987.00
16.12.2025 19:30	138.415	137.79	138.415	137.79	2,140,692.00
16.12.2025 20:00	137.795	137.33	137.755	137.345	2,789,263.00
16.12.2025 20:30	137.79	137.35	137.43	137.63	2,124,327.00
16.12.2025 21:00	137.63	137.12	137.63	137.56	3,095,705.00
16.12.2025 21:30	137.665	137.41	137.57	137.4474	2,950,510.00
16.12.2025 22:00	137.895	137.48	137.48	137.86	3,717,045.00
16.12.2025 22:30	138.08	137.7	137.88	137.7	6,230,471.00
17.12.2025 16:30	137.985	137.34	137.86	137.6183	37,912.00
17.12.2025 17:00	138.315	137.4619	137.4619	137.98	184,924.00
17.12.2025 17:30	138.3	137.71	137.71	138.23	608,346.00
17.12.2025 18:00	138.65	138.25	138.29	138.36	646,543.00
17.12.2025 18:30	138.645	138.37	138.455	138.47	780,409.00
17.12.2025 19:00	138.678	138.33	138.54	138.33	1,077,958.00
17.12.2025 19:30	138.45	138.17	138.358	138.1801	888,474.00
17.12.2025 20:00	138.42	138.15	138.29	138.21	1,061,329.00
17.12.2025 20:30	138.545	138.08	138.08	138.375	1,342,895.00
17.12.2025 21:00	138.825	138.3	138.31	138.7	2,031,454.00
17.12.2025 21:30	138.855	138.66	138.66	138.83	1,795,424.00
17.12.2025 22:00	138.805	138.391	138.805	138.391	2,181,936.00
17.12.2025 22:30	138.7	138.285	138.38	138.51	4,070,258.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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