Hartford Financial Services Group Inc. (The) Common Stockのデータ

Hartford Financial Services Group Inc. (The) Common Stockの基本情報

名前 Hartford Financial Services Group Inc. (The) Common Stock
ティッカー HIG
国 United States
上場年 nan
セクター Finance

Hartford Financial Services Group Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.0 48.74 49.97 48.8 2707500.0 48.8
2021-02-12 50.39 48.84 49.91 49.61 2104000.0 49.61
2021-02-11 51.59 50.17 50.58 50.36 1414200.0 50.36
2021-02-10 50.78 50.01 50.2 50.55 1535900.0 50.55
2021-02-09 50.47 49.72 50.25 50.24 1909200.0 50.24
2021-02-08 50.55 49.59 50.5 50.31 1868700.0 50.31
2021-02-05 51.33 50.0 50.6 50.44 2965300.0 50.44
2021-02-04 51.09 49.48 49.78 50.94 2600100.0 50.94
2021-02-03 49.65 48.98 49.04 49.43 1527000.0 49.43
2021-02-02 49.54 48.64 48.82 49.27 2066900.0 49.27
2021-02-01 48.7 47.9 48.37 48.34 1380800.0 48.34
2021-01-29 48.88 47.47 48.6 48.02 1572500.0 48.02
2021-01-28 49.44 48.36 48.53 48.99 1356000.0 48.99
2021-01-27 49.64 47.71 49.23 48.01 1753700.0 48.01
2021-01-26 51.13 49.89 51.0 49.91 1117500.0 49.91
2021-01-25 50.8 49.52 49.68 50.7 1582800.0 50.7
2021-01-22 50.84 49.43 50.84 50.37 1831500.0 50.37
2021-01-21 52.92 50.95 52.32 51.02 2624400.0 51.02
2021-01-20 53.04 52.1 52.38 52.49 1478400.0 52.49
2021-01-19 52.96 51.62 52.44 52.66 1897700.0 52.66
2021-01-15 52.09 51.15 51.79 51.67 1804600.0 51.67
2021-01-14 52.96 51.77 52.09 52.37 1669200.0 52.37
2021-01-13 52.48 51.37 51.59 51.9 2381500.0 51.9
2021-01-12 51.95 50.57 50.7 51.86 2872700.0 51.86
2021-01-11 50.68 49.37 49.45 50.25 1804800.0 50.25
2021-01-08 50.53 48.99 50.41 49.89 2032100.0 49.89
2021-01-07 51.17 50.08 50.75 50.4 2556200.0 50.4
2021-01-06 51.06 48.91 49.01 50.86 2535300.0 50.86
2021-01-05 48.6 47.66 48.4 47.97 2612500.0 47.97
2021-01-04 49.81 48.02 49.63 48.29 2963900.0 48.29
2020-12-31 49.06 47.66 48.07 48.98 1775800.0 48.98
2020-12-30 48.38 47.63 47.63 47.94 1345500.0 47.94
2020-12-29 48.42 47.36 48.33 47.53 1748700.0 47.53
2020-12-28 48.8 48.1 48.6 48.2 1866700.0 48.2
2020-12-24 48.42 47.72 48.17 48.41 490700.0 48.41
2020-12-23 48.75 47.95 47.95 48.27 1562700.0 48.27
2020-12-22 47.78 47.36 47.53 47.64 2475900.0 47.64
2020-12-21 47.62 46.51 47.43 47.5 3493200.0 47.5
2020-12-18 47.75 46.65 46.69 47.65 6120000.0 47.65
2020-12-17 46.92 45.97 46.25 46.78 2206500.0 46.78
2020-12-16 46.54 45.62 45.99 46.29 2523500.0 46.29
2020-12-15 46.15 44.97 46.05 45.75 3174900.0 45.75
2020-12-14 46.95 45.52 46.76 45.54 1649000.0 45.54
2020-12-11 47.26 46.23 46.84 46.24 1331100.0 46.24
2020-12-10 47.83 46.55 47.09 47.4 1849800.0 47.4
2020-12-09 47.79 46.34 46.66 47.57 3917000.0 47.57
2020-12-08 46.31 44.76 44.83 46.2 1909100.0 46.2
2020-12-07 46.35 45.42 46.15 45.54 1496400.0 45.54
2020-12-04 46.85 46.15 46.15 46.49 2747400.0 46.49
2020-12-03 46.27 45.11 45.4 45.84 1485000.0 45.84
2020-12-02 45.55 44.72 45.07 45.46 2656800.0 45.46
2020-12-01 45.65 44.84 45.32 45.43 2851200.0 45.43
2020-11-30 45.42 43.93 45.0 44.2 7693700.0 44.2
2020-11-27 46.58 45.74 46.52 45.83 1137800.0 45.51
2020-11-25 47.29 46.33 47.29 46.58 2284900.0 46.25
2020-11-24 47.98 46.36 47.25 47.53 2224400.0 47.19
2020-11-23 46.61 45.78 46.51 46.34 1346800.0 46.01
2020-11-20 46.32 45.34 45.77 45.77 1454900.0 45.45
2020-11-19 46.35 44.71 45.39 46.24 2027600.0 45.91
2020-11-18 47.2 45.87 46.43 45.88 1273100.0 45.55
2020-11-17 46.83 45.23 45.81 46.43 1482100.0 46.1
2020-11-16 47.05 45.84 46.95 46.34 1903100.0 46.01
2020-11-13 45.88 44.76 45.19 45.21 1891300.0 44.89
2020-11-12 45.31 44.11 44.46 44.73 1678600.0 44.41
2020-11-11 45.94 44.6 45.94 45.21 1386800.0 44.89
2020-11-10 46.27 44.81 45.16 45.82 2400200.0 45.5
2020-11-09 46.34 43.29 43.29 44.87 4445300.0 44.55
2020-11-06 40.55 39.3 40.17 39.4 2677200.0 39.12
2020-11-05 40.45 38.66 38.78 39.94 2884400.0 39.66
2020-11-04 39.32 37.87 38.76 38.21 2923100.0 37.94
2020-11-03 40.4 39.47 39.95 39.52 2640900.0 39.24
2020-11-02 39.62 38.43 39.37 39.34 2606600.0 39.06
2020-10-30 39.71 37.99 38.11 38.52 3732600.0 38.25
2020-10-29 38.85 36.77 37.29 38.69 2973700.0 38.42
2020-10-28 37.79 36.62 36.87 37.35 3011900.0 37.09
2020-10-27 39.1 37.44 39.0 37.56 2552600.0 37.29
2020-10-26 40.07 38.52 39.98 39.0 2856400.0 38.72
2020-10-23 40.88 39.77 40.47 40.61 1447700.0 40.32
2020-10-22 40.1 38.03 38.9 39.97 4095300.0 39.69
2020-10-21 40.69 38.08 38.16 40.4 4293500.0 40.11
2020-10-20 38.68 37.57 37.72 38.39 2292100.0 38.12
2020-10-19 38.21 37.13 37.86 37.19 1616800.0 36.93
2020-10-16 38.42 37.5 37.84 37.7 1541900.0 37.43
2020-10-15 38.08 36.9 36.93 37.83 1440000.0 37.56
2020-10-14 38.55 37.39 37.74 37.42 1318200.0 37.15
2020-10-13 38.81 37.61 38.81 37.74 1608300.0 37.47
2020-10-12 39.21 38.39 38.59 39.04 1407100.0 38.76
2020-10-09 39.47 38.52 39.39 38.61 3215400.0 38.34
2020-10-08 39.36 38.05 38.32 39.33 2886700.0 39.05
2020-10-07 38.93 37.89 38.3 37.95 2534200.0 37.68
2020-10-06 39.63 37.87 39.4 37.91 2566400.0 37.64
2020-10-05 39.63 38.57 38.78 39.23 3406200.0 38.95
2020-10-02 37.83 36.1 36.14 37.56 2299900.0 37.29
2020-10-01 37.22 36.28 36.89 36.77 1675100.0 36.51
2020-09-30 37.27 36.48 36.82 36.86 2773400.0 36.6
2020-09-29 36.76 35.62 36.68 36.53 1872500.0 36.27
2020-09-28 37.39 36.53 36.6 36.88 1928200.0 36.62
2020-09-25 35.94 34.96 35.03 35.8 1737300.0 35.55
2020-09-24 35.98 34.69 35.25 35.41 2614100.0 35.16
2020-09-23 36.55 35.26 35.98 35.29 3339800.0 35.04
2020-09-22 36.7 35.38 36.15 35.84 3977900.0 35.59
2020-09-21 36.87 35.58 36.04 36.24 2355600.0 35.98
2020-09-18 38.18 37.19 37.49 37.25 3399600.0 36.99
2020-09-17 38.03 37.17 37.53 37.65 3415200.0 37.38
2020-09-16 38.53 37.25 37.72 38.14 3382600.0 37.87
2020-09-15 38.96 37.44 38.67 37.48 3239700.0 37.21
2020-09-14 39.58 38.83 38.99 38.89 1853200.0 38.61
2020-09-11 38.92 38.18 38.85 38.64 1718600.0 38.37
2020-09-10 39.91 38.68 39.55 38.9 2586500.0 38.62
2020-09-09 40.34 39.31 39.92 39.48 3001800.0 39.2
2020-09-08 40.68 39.18 40.56 39.55 2144100.0 39.27
2020-09-04 42.05 40.48 42.04 40.94 1473300.0 40.65
2020-09-03 43.09 40.63 41.98 41.03 1748400.0 40.74
2020-09-02 41.7 40.22 40.99 41.56 2023700.0 41.27
2020-09-01 41.04 39.83 40.14 41.04 1759700.0 40.75
2020-08-31 40.97 40.02 40.97 40.45 2092600.0 40.16
2020-08-28 42.07 41.15 41.95 41.51 1645200.0 40.89
2020-08-27 42.67 40.94 41.0 41.49 2170800.0 40.87
2020-08-26 41.46 40.22 41.46 40.46 1762900.0 39.86
2020-08-25 42.43 41.38 41.97 41.52 2706800.0 40.9
2020-08-24 41.91 39.72 40.02 41.35 3080600.0 40.74
2020-08-21 40.44 39.74 40.26 39.85 1418500.0 39.26
2020-08-20 40.71 40.2 40.31 40.29 1538800.0 39.69
2020-08-19 41.93 40.73 41.23 40.79 1214900.0 40.18
2020-08-18 42.13 41.19 41.92 41.28 1082500.0 40.67
2020-08-17 42.64 41.71 42.58 41.83 1551200.0 41.21
2020-08-14 43.2 41.98 42.14 42.81 2060300.0 42.17
2020-08-13 42.48 41.53 42.3 42.46 2797100.0 41.83
2020-08-12 44.6 42.28 44.6 42.8 2364300.0 42.16
2020-08-11 45.69 43.76 44.8 43.82 2696600.0 43.17
2020-08-10 43.77 42.81 42.9 43.66 1610900.0 43.01
2020-08-07 42.86 41.09 41.38 42.8 1345100.0 42.16
2020-08-06 42.48 41.38 41.58 41.58 1775100.0 40.96
2020-08-05 42.33 40.96 41.04 42.03 2177500.0 41.41
2020-08-04 41.95 40.51 41.83 40.57 2641600.0 39.97
2020-08-03 42.86 41.67 42.3 42.0 3207200.0 41.38
2020-07-31 42.8 40.78 42.0 42.32 4126500.0 41.69
2020-07-30 40.82 39.83 40.28 40.5 1574000.0 39.9
2020-07-29 41.57 40.06 40.42 41.44 1539600.0 40.82
2020-07-28 40.99 40.35 40.55 40.45 1479900.0 39.85
2020-07-27 41.23 40.29 41.21 40.84 1770600.0 40.23
2020-07-24 42.67 41.3 42.44 41.48 1888700.0 40.86
2020-07-23 42.51 41.36 41.78 42.4 1913800.0 41.77
2020-07-22 42.4 40.92 41.16 42.12 1396000.0 41.49
2020-07-21 42.34 41.43 41.43 41.64 1485100.0 41.02
2020-07-20 41.89 40.83 41.89 41.09 1810500.0 40.48
2020-07-17 42.37 41.45 42.29 41.95 2265300.0 41.33
2020-07-16 43.12 40.76 41.18 42.31 3260500.0 41.68
2020-07-15 40.6 39.5 39.94 40.41 2732400.0 39.81
2020-07-14 38.85 37.29 37.76 38.74 1926600.0 38.16
2020-07-13 38.28 36.63 37.75 37.6 2265700.0 37.04
2020-07-10 37.56 35.8 35.94 37.41 1932000.0 36.85
2020-07-09 37.56 35.7 37.47 35.81 1702100.0 35.28
2020-07-08 37.9 36.93 37.06 37.65 1672600.0 37.09
2020-07-07 38.01 37.07 37.84 37.18 2379400.0 36.63
2020-07-06 38.9 37.83 38.61 38.3 1456400.0 37.73
2020-07-02 39.06 37.35 38.72 37.5 2049400.0 36.94
2020-07-01 39.03 37.49 38.51 37.7 1970400.0 37.14
2020-06-30 39.02 38.14 38.14 38.55 2473300.0 37.98
2020-06-29 38.53 37.44 38.03 38.33 1919800.0 37.76
2020-06-26 38.06 37.01 37.79 37.44 3414600.0 36.88
2020-06-25 38.62 37.28 37.46 38.36 2370000.0 37.79
2020-06-24 38.93 37.47 38.77 37.86 2195300.0 37.3
2020-06-23 40.1 39.49 39.88 39.51 2120800.0 38.92
2020-06-22 39.52 38.74 39.4 39.13 3470100.0 38.55
2020-06-19 42.28 39.87 42.24 39.98 9045100.0 39.39
2020-06-18 41.53 40.2 40.48 41.21 2004300.0 40.6
2020-06-17 42.04 40.92 41.34 41.07 2271400.0 40.46
2020-06-16 43.0 40.91 42.82 41.49 2636200.0 40.87
2020-06-15 41.13 37.85 38.33 40.86 2724100.0 40.25
2020-06-12 41.28 38.84 41.19 40.03 2229500.0 39.43
2020-06-11 41.1 38.94 40.1 39.09 3096900.0 38.51
2020-06-10 44.68 42.67 44.68 42.9 3515600.0 42.26
2020-06-09 45.34 44.26 45.0 44.98 2381100.0 44.31
2020-06-08 48.02 45.99 47.16 46.64 3751600.0 45.95
2020-06-05 48.59 46.13 47.61 46.67 4167900.0 45.98
2020-06-04 44.29 41.57 41.85 44.28 3732800.0 43.62
2020-06-03 42.9 41.12 41.44 42.08 5740500.0 41.45
2020-06-02 40.62 38.81 39.22 40.41 3237200.0 39.81
2020-06-01 39.15 37.91 38.6 38.87 3344100.0 38.29
2020-05-29 39.33 37.8 38.33 38.29 7541500.0 37.72
2020-05-28 39.83 38.41 39.69 39.23 3161400.0 38.33
2020-05-27 40.25 38.53 40.2 39.27 2863500.0 38.37
2020-05-26 39.54 38.5 38.86 38.61 3079800.0 37.72
2020-05-22 37.63 36.4 37.26 36.99 3959700.0 36.14
2020-05-21 37.3 35.0 35.01 37.11 4453700.0 36.26
2020-05-20 35.64 34.54 34.82 35.01 2303100.0 34.2
2020-05-19 35.2 34.13 34.92 34.34 2041400.0 33.55
2020-05-18 35.73 34.67 35.12 35.25 3159500.0 34.44
2020-05-15 33.44 32.32 33.0 33.25 4531700.0 32.48
2020-05-14 33.34 30.27 31.57 33.3 3599200.0 32.53
2020-05-13 33.85 31.9 33.64 32.07 3783600.0 31.33
2020-05-12 35.63 34.13 35.04 34.15 2899500.0 33.36
2020-05-11 36.09 34.63 36.09 34.93 2879800.0 34.13
2020-05-08 36.46 35.22 35.71 36.35 2099900.0 35.51
2020-05-07 35.69 34.03 34.03 34.91 2628000.0 34.11
2020-05-06 35.53 33.48 35.42 33.53 2335500.0 32.76
2020-05-05 36.56 35.15 35.74 35.16 3239600.0 34.35
2020-05-04 35.53 34.26 35.23 35.39 3513900.0 34.58
2020-05-01 37.24 35.51 36.81 35.69 2820800.0 34.87
2020-04-30 40.84 36.63 37.21 37.99 4924600.0 37.12
2020-04-29 41.5 39.87 40.55 41.15 3658300.0 40.2
2020-04-28 40.67 38.44 39.28 39.34 4165500.0 38.43
2020-04-27 38.32 36.02 36.02 38.03 2666600.0 37.15
2020-04-24 36.42 35.39 36.21 36.04 2819400.0 35.21
2020-04-23 36.94 35.74 36.18 35.93 2370800.0 35.1
2020-04-22 37.74 35.66 37.74 35.68 3066200.0 34.86
2020-04-21 38.07 36.66 37.03 36.76 2709200.0 35.91
2020-04-20 39.31 38.03 38.81 38.64 1756300.0 37.75
2020-04-17 40.25 38.96 39.05 40.01 3062700.0 39.09
2020-04-16 38.69 37.33 38.46 37.42 4115700.0 36.56
2020-04-15 39.83 38.55 39.37 38.73 3217900.0 37.84
2020-04-14 42.9 40.82 41.9 41.23 3887800.0 40.28
2020-04-13 41.75 40.2 41.73 40.93 3109900.0 39.99
2020-04-09 42.05 39.72 39.74 41.88 4670700.0 40.92
2020-04-08 39.37 37.25 37.27 38.7 4295400.0 37.81
2020-04-07 37.64 35.17 36.0 36.92 6481600.0 36.07
2020-04-06 34.27 32.73 34.05 33.95 4111900.0 33.17
2020-04-03 33.31 32.02 32.9 32.15 3300700.0 31.41
2020-04-02 34.86 32.79 33.16 33.27 4423700.0 32.5
2020-04-01 34.73 33.23 34.09 33.46 4283900.0 32.69
2020-03-31 35.73 34.75 35.3 35.24 3949600.0 34.43
2020-03-30 36.41 33.0 34.97 35.84 3366600.0 35.01
2020-03-27 36.36 32.08 33.5 35.13 4686500.0 34.32
2020-03-26 35.12 32.4 33.7 34.94 5248800.0 34.14
2020-03-25 35.7 31.54 34.48 33.21 5510700.0 32.45
2020-03-24 34.71 31.21 31.32 34.63 4384700.0 33.83
2020-03-23 31.64 28.84 31.43 30.71 4187400.0 30.0
2020-03-20 35.32 31.22 34.11 31.27 6196100.0 30.55
2020-03-19 34.24 25.43 25.98 33.52 7880300.0 32.75
2020-03-18 31.21 19.04 31.21 26.25 8205700.0 25.65
2020-03-17 35.36 30.91 34.46 33.31 7305500.0 32.54
2020-03-16 37.12 32.35 36.5 33.5 6291700.0 32.73
2020-03-13 43.02 38.54 42.59 42.52 4190600.0 41.54
2020-03-12 43.5 36.57 41.98 40.18 3921200.0 39.25
2020-03-11 47.03 44.24 46.68 45.13 3443500.0 44.09
2020-03-10 48.84 46.41 48.54 48.3 2534200.0 47.19
2020-03-09 48.05 45.28 47.45 46.62 2911500.0 45.55
2020-03-06 51.21 49.59 49.76 50.96 2803900.0 49.79
2020-03-05 52.75 51.08 52.05 51.7 2488500.0 50.51
2020-03-04 54.07 51.76 52.53 53.9 2835600.0 52.66
2020-03-03 54.23 50.92 54.19 51.58 3937800.0 50.39
2020-03-02 53.12 49.92 50.12 53.12 3819400.0 51.9
2020-02-28 51.06 48.93 50.44 49.95 4905100.0 48.8
2020-02-27 54.48 51.96 53.86 51.96 3371000.0 50.45
2020-02-26 55.89 54.44 55.55 54.45 2869800.0 52.86
2020-02-25 56.77 55.04 56.64 55.27 2534400.0 53.66
2020-02-24 57.82 56.37 57.17 56.59 1988400.0 54.94
2020-02-21 58.31 57.73 57.91 58.05 2380300.0 56.36
2020-02-20 58.11 57.34 57.89 58.08 2048900.0 56.39
2020-02-19 58.71 58.06 58.7 58.09 1587600.0 56.4
2020-02-18 58.95 58.04 58.8 58.53 2071200.0 56.82