גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	134.38	134.38	134.38	134.38	0.00
16:50	134.6675	134.6675	134.6675	134.6675	20,095.00
17:00	133.76	133.76	133.76	133.76	49,714.00
17:10	133.515	133.515	133.515	133.515	44,100.00
17:20	133.63	133.63	133.63	133.63	47,205.00
17:30	133.45	133.45	133.45	133.45	76,693.00
17:40	133.0442	133.0442	133.0442	133.0442	23,156.00
17:50	132.83	132.83	132.83	132.83	35,570.00
18:00	132.77	132.77	132.77	132.77	27,996.00
18:10	132.51	132.51	132.51	132.51	47,809.00
18:20	132.145	132.145	132.145	132.145	24,007.00
18:30	132.36	132.36	132.36	132.36	39,020.00
18:40	132.355	132.355	132.355	132.355	22,367.00
18:50	132.325	132.325	132.325	132.325	19,360.00
19:00	132.16	132.16	132.16	132.16	20,893.00
19:10	132.295	132.295	132.295	132.295	21,749.00
19:20	132.31	132.31	132.31	132.31	15,443.00
19:30	131.97	131.97	131.97	131.97	14,576.00
19:40	131.94	131.94	131.94	131.94	8,523.00
19:50	132.045	132.045	132.045	132.045	21,698.00
20:00	132.015	132.015	132.015	132.015	15,243.00
20:10	131.98	131.98	131.98	131.98	16,112.00
20:20	132.09	132.09	132.09	132.09	17,407.00
20:30	131.93	131.93	131.93	131.93	14,386.00
20:40	131.415	131.415	131.415	131.415	20,888.00
20:50	131.39	131.39	131.39	131.39	35,075.00
21:00	131.28	131.28	131.28	131.28	29,897.00
21:10	130.985	130.985	130.985	130.985	27,503.00
21:20	131.26	131.26	131.26	131.26	38,331.00
21:30	131.28	131.28	131.28	131.28	17,302.00
21:40	131.425	131.425	131.425	131.425	14,440.00
21:50	131.57	131.57	131.57	131.57	16,697.00
22:00	131.67	131.67	131.67	131.67	30,767.00
22:10	131.88	131.88	131.88	131.88	41,109.00
22:20	131.84	131.84	131.84	131.84	38,625.00
22:30	131.815	131.815	131.815	131.815	51,911.00
22:40	131.73	131.73	131.73	131.73	83,179.00
22:50	131.75	131.75	131.75	131.75	69,143.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
02.09.2025 16:30	131.935	130.97	131.92	131.79	180,807.00
02.09.2025 17:00	132.26	131.915	131.915	132.13	573,020.00
02.09.2025 17:30	132.38	132.045	132.13	132.11	901,034.00
02.09.2025 18:00	132.29	131.72	132.16	131.815	1,297,150.00
02.09.2025 18:30	131.83	131.38	131.79	131.39	1,212,477.00
02.09.2025 19:00	131.385	130.995	131.385	130.995	1,559,334.00
02.09.2025 19:30	131.0128	130.84	131.0128	130.945	1,967,134.00
02.09.2025 20:00	131.19	131	131.035	131.185	2,609,639.00
02.09.2025 20:30	131.215	131.12	131.1305	131.195	2,522,192.00
02.09.2025 21:00	131.5681	131.2	131.2	131.54	3,285,341.00
02.09.2025 21:30	131.62	131.3	131.53	131.56	3,938,875.00
02.09.2025 22:00	131.86	131.56	131.565	131.72	4,152,116.00
02.09.2025 22:30	131.95	131.71	131.71	131.81	5,272,921.00
03.09.2025 16:30	132.145	131.42	131.775	131.525	187,564.00
03.09.2025 17:00	132.175	131.53	131.53	132.14	453,376.00
03.09.2025 17:30	132.71	132.095	132.095	132.68	721,217.00
03.09.2025 18:00	132.81	132.465	132.745	132.65	1,172,955.00
03.09.2025 18:30	132.68	132.44	132.66	132.52	1,613,885.00
03.09.2025 19:00	132.55	132.33	132.55	132.435	1,881,911.00
03.09.2025 19:30	132.65	132.42	132.42	132.6	2,241,023.00
03.09.2025 20:00	132.81	132.585	132.635	132.77	2,307,528.00
03.09.2025 20:30	132.81	132.6	132.81	132.66	3,188,631.00
03.09.2025 21:00	133.265	132.65	132.65	132.99	3,840,030.00
03.09.2025 21:30	133.1	132.63	132.99	132.7	3,004,774.00
03.09.2025 22:00	132.73	132.555	132.71	132.63	4,597,257.00
03.09.2025 22:30	133.24	132.625	132.625	133.02	5,301,452.00
04.09.2025 16:30	134.295	133.805	134.05	134.17	116,582.00
04.09.2025 17:00	134.28	133.76	134.18	134.28	386,924.00
04.09.2025 17:30	134.73	134.21	134.21	134.49	576,477.00
04.09.2025 18:00	134.8399	134.61	134.61	134.745	944,015.00
04.09.2025 18:30	135.14	134.71	134.71	135.1	1,419,172.00
04.09.2025 19:00	135.15	134.99	135.07	135.07	1,910,856.00
04.09.2025 19:30	135.105	134.67	135.085	134.85	2,780,960.00
04.09.2025 20:00	135	134.83	134.84	134.905	3,526,763.00
04.09.2025 20:30	134.865	134.53	134.865	134.695	3,307,033.00
04.09.2025 21:00	134.785	134.595	134.72	134.68	3,579,282.00
04.09.2025 21:30	134.7	134.47	134.7	134.65	5,903,664.00
04.09.2025 22:00	134.78	134.56	134.635	134.59	6,913,960.00
04.09.2025 22:30	134.99	134.59	134.605	134.71	8,598,717.00
05.09.2025 16:30	134.79	133.65	134.75	133.65	216,247.00
05.09.2025 17:00	133.89	133.28	133.58	133.33	1,040,125.00
05.09.2025 17:30	133.35	132.54	133.35	132.57	1,962,877.00
05.09.2025 18:00	132.62	132.075	132.58	132.5	2,742,685.00
05.09.2025 18:30	132.45	132.01	132.45	132.1075	2,674,832.00
05.09.2025 19:00	132.3399	131.97	132.2	132.016	3,131,971.00
05.09.2025 19:30	132.125	131.845	131.97	132.12	3,525,857.00
05.09.2025 20:00	132.165	131.72	132.15	131.72	3,288,821.00
05.09.2025 20:30	131.725	131.2	131.725	131.25	5,231,461.00
05.09.2025 21:00	131.41	130.805	131.3	131.315	6,026,677.00
05.09.2025 21:30	131.77	131.33	131.415	131.72	5,555,033.00
05.09.2025 22:00	132.015	131.72	131.755	131.75	6,671,509.00
05.09.2025 22:30	131.88	131.39	131.74	131.65	9,347,036.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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