HIG - The Hartford Financial Services Group, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 202057,8958,1157,3458,0858,081 633 367
19 févr. 202058,7058,7158,0658,0958,091 587 600
18 févr. 202058,8058,9558,0458,5358,532 071 200
14 févr. 202059,1759,4358,7859,1059,102 059 800
13 févr. 202058,9359,3358,6159,2459,241 457 400
12 févr. 202059,6059,9158,9058,9058,901 927 200
11 févr. 202059,1159,7558,9759,4859,481 750 100
10 févr. 202059,7959,8758,7359,0059,002 967 500
07 févr. 202059,4359,9259,2059,8159,812 156 400
06 févr. 202059,6059,9159,2059,6259,622 142 600
05 févr. 202058,2259,8158,1759,4159,412 841 200
04 févr. 202059,3960,2557,6857,7257,724 980 000
03 févr. 202059,5760,4159,4160,1460,142 855 500
31 janv. 202059,2059,6458,9159,2859,282 946 600
30 janv. 202058,2359,6458,0659,5259,522 759 500
29 janv. 202058,8459,0158,3358,5258,521 585 800
28 janv. 202058,2358,9658,1558,6858,682 653 800
27 janv. 202058,2458,7758,0658,0958,092 261 700
24 janv. 202058,8159,0558,4958,9858,982 077 800
23 janv. 202059,3059,3158,3858,8158,812 668 400
22 janv. 202060,4960,4959,5859,9059,902 218 500
21 janv. 202061,0661,3260,3960,4960,491 460 000
17 janv. 202060,5561,2260,5361,2261,222 080 500
16 janv. 202059,8360,4759,8360,2760,272 772 500
15 janv. 202059,5660,0559,5459,6059,601 639 800
14 janv. 202059,3960,2359,3559,7659,762 348 600
13 janv. 202059,8259,9859,1359,5059,502 715 500
10 janv. 202060,6060,6259,7459,7659,762 479 800
09 janv. 202060,5160,6360,1160,6260,621 774 900
08 janv. 202060,0660,8359,9460,2660,261 656 100
07 janv. 202060,0960,4959,8459,9459,941 413 900
06 janv. 202060,5260,8360,3260,4860,482 050 400
03 janv. 202060,3060,7760,2960,6460,641 326 800
02 janv. 202060,9661,0160,2360,9560,951 612 000
31 déc. 201960,6060,8760,4560,7760,771 106 200
30 déc. 201960,7060,7560,4460,6960,69771 300
27 déc. 201960,3760,6860,2460,5660,56965 500
26 déc. 201960,3760,5460,0760,2760,271 254 200
24 déc. 201960,0360,1859,9360,0660,06495 300
23 déc. 201961,0561,0559,8960,1060,101 421 100
20 déc. 201961,2961,4560,8060,9160,912 973 600
19 déc. 201960,7761,0860,5060,7860,781 724 900
18 déc. 201961,0661,3160,6460,9160,911 926 700
17 déc. 201961,1061,6060,8560,8960,892 260 200
16 déc. 201961,4261,6460,8161,0661,061 745 000
13 déc. 201960,9561,4060,7461,0761,071 234 800
12 déc. 201960,9161,6960,8461,2861,281 485 500
11 déc. 201961,0961,3260,8460,9260,921 642 800
10 déc. 201961,0861,3660,8861,1761,171 365 500
09 déc. 201960,8361,2260,6361,0461,041 577 600
06 déc. 201960,9261,1560,6460,8460,841 758 600
05 déc. 201960,3060,8660,3060,5260,521 603 900
04 déc. 201960,0761,1760,0760,8060,801 377 200
03 déc. 201961,0961,1260,2460,3060,302 121 900
02 déc. 201961,9762,0761,4261,4561,451 489 700
29 nov. 201962,1662,3661,7461,8661,86903 900
29 nov. 20190.3 Dividende
27 nov. 201962,6762,7562,2562,5262,221 584 200
26 nov. 201962,0062,6061,7862,5962,294 414 200
25 nov. 201961,7362,0861,7361,8561,551 315 300
22 nov. 201961,6861,9361,4061,5961,291 307 400
21 nov. 201961,9161,9561,3761,6361,331 390 300
20 nov. 201961,9862,0561,4861,9061,601 624 300
19 nov. 201961,9362,5061,9262,1561,851 848 700
18 nov. 201961,8262,0661,7762,0361,731 478 800
15 nov. 201961,9162,0761,6962,0061,702 519 500
14 nov. 201961,5161,7261,2861,6261,321 205 500
13 nov. 201961,3461,7261,1361,4961,191 429 400
12 nov. 201961,3461,7061,1061,6561,351 781 300
11 nov. 201960,7661,7560,7061,3561,061 714 600
08 nov. 201960,9861,1760,6461,0960,802 338 300
07 nov. 201961,1461,6360,8661,0060,712 051 300
06 nov. 201960,3761,1059,5461,0860,792 757 400
05 nov. 201959,3361,2259,2360,3960,105 432 200
04 nov. 201957,7057,9757,3057,5357,252 523 000
01 nov. 201957,3157,5957,0657,5257,241 475 100
31 oct. 201956,8657,0856,4157,0856,811 654 100
30 oct. 201956,8057,2156,4356,9456,671 663 500
29 oct. 201956,5657,2056,3756,8156,542 289 500
28 oct. 201956,9657,0656,4456,4656,192 409 100
25 oct. 201957,5057,5456,6456,8056,531 770 900
24 oct. 201958,0958,2257,3057,4957,211 423 600
23 oct. 201957,5957,9657,4657,8757,591 817 200
22 oct. 201959,2659,4657,3357,5057,222 923 100
21 oct. 201959,5459,7859,2159,7659,471 237 700
18 oct. 201958,7959,3358,3259,0058,722 292 200
17 oct. 201959,3459,3558,3158,6358,352 592 200
16 oct. 201959,3359,4158,4358,9058,622 284 000
15 oct. 201959,2659,7359,2359,4959,201 580 600
14 oct. 201958,6459,2658,5659,1758,891 525 600
11 oct. 201958,9559,3358,5958,6458,362 026 300
10 oct. 201958,1858,7758,1858,3658,081 354 900
09 oct. 201958,1758,3757,7258,0857,801 389 600
08 oct. 201958,5758,5757,8157,8257,542 360 200
07 oct. 201959,4259,5358,9358,9458,661 340 700
04 oct. 201958,2559,5958,1859,5159,221 274 400
03 oct. 201957,9258,2657,4158,2157,931 659 200
02 oct. 201959,1359,2057,8658,0757,792 067 400
01 oct. 201960,7660,7859,4359,4559,161 416 500
30 sept. 201960,5960,7360,2760,6160,321 689 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages