|
 Hartford Financia - [Ticker: HIG] |     | | Last Trade | 43.66 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.53 (+0.99%) | Open | 44.53 | | High | 44.74 | Low | 43.50 | | Volume | 724,848 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 55.34 x 900 - 55.35 x 200 | | Former Close | 44.19 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HIG quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,734,300 | 63.20 | 64.70 | 62.83 | 64.07 | 00:00:00 | | 2004-04-23 | 1,019,500 | 64.40 | 64.40 | 63.70 | 63.74 | 00:00:00 | | 2004-04-26 | 795,800 | 63.75 | 64.03 | 63.05 | 63.20 | 00:00:00 | | 2004-04-27 | 1,571,100 | 63.43 | 64.10 | 62.92 | 62.99 | 00:00:00 | | 2004-04-28 | 1,434,000 | 62.99 | 62.99 | 61.40 | 61.77 | 00:00:00 | | 2004-04-29 | 1,310,700 | 61.78 | 62.75 | 61.31 | 61.49 | 00:00:00 | | 2004-04-30 | 1,142,600 | 61.80 | 61.90 | 61.06 | 61.08 | 00:00:00 | | 2004-05-03 | 1,547,600 | 61.35 | 62.28 | 61.10 | 62.03 | 00:00:00 | | 2004-05-04 | 1,571,800 | 62.45 | 62.45 | 61.27 | 61.61 | 00:00:00 | | 2004-05-05 | 3,610,900 | 62.83 | 64.46 | 62.80 | 64.35 | 00:00:00 | | 2004-05-06 | 2,104,100 | 64.34 | 64.94 | 63.72 | 64.65 | 00:00:00 | | 2004-05-07 | 1,857,900 | 63.95 | 64.93 | 63.13 | 63.50 | 00:00:00 | | 2004-05-10 | 1,960,400 | 62.90 | 63.26 | 61.91 | 62.40 | 00:00:00 | | 2004-05-11 | 1,603,400 | 62.62 | 63.58 | 62.61 | 63.53 | 00:00:00 | | 2004-05-12 | 1,583,600 | 63.53 | 64.10 | 62.37 | 64.10 | 00:00:00 | | 2004-05-13 | 1,930,500 | 64.10 | 64.78 | 63.15 | 63.43 | 00:00:00 | | 2004-05-14 | 1,511,700 | 63.44 | 63.81 | 62.80 | 63.00 | 00:00:00 | | 2004-05-17 | 1,859,600 | 63.00 | 64.01 | 62.13 | 63.30 | 00:00:00 | | 2004-05-18 | 1,775,000 | 63.50 | 64.69 | 63.47 | 64.14 | 00:00:00 | | 2004-05-19 | 1,991,000 | 64.60 | 65.65 | 64.07 | 64.42 | 00:00:00 | | 2004-05-20 | 1,059,900 | 64.42 | 64.86 | 64.15 | 64.80 | 00:00:00 | | 2004-05-21 | 1,116,800 | 64.82 | 65.75 | 64.60 | 64.95 | 00:00:00 | | 2004-05-24 | 1,254,400 | 65.10 | 65.58 | 64.60 | 65.20 | 00:00:00 | | 2004-05-25 | 2,237,900 | 64.95 | 67.20 | 64.83 | 67.09 | 00:00:00 | | 2004-05-26 | 2,271,800 | 67.10 | 67.40 | 66.15 | 66.43 | 00:00:00 | | 2004-05-27 | 1,861,700 | 66.10 | 66.71 | 65.53 | 66.15 | 00:00:00 | | 2004-05-28 | 949,200 | 65.95 | 66.19 | 65.87 | 66.12 | 00:00:00 | | 2004-06-01 | 1,351,700 | 65.90 | 66.18 | 65.52 | 65.75 | 00:00:00 | | 2004-06-02 | 1,089,000 | 66.27 | 66.53 | 65.85 | 66.34 | 00:00:00 | | 2004-06-03 | 1,079,600 | 65.60 | 65.97 | 65.54 | 65.75 | 00:00:00 | | 2004-06-04 | 818,300 | 66.00 | 66.34 | 65.66 | 65.66 | 00:00:00 | | 2004-06-07 | 1,147,700 | 66.10 | 67.24 | 66.10 | 67.05 | 00:00:00 | | 2004-06-08 | 1,069,400 | 66.95 | 67.20 | 66.52 | 66.66 | 00:00:00 | | 2004-06-09 | 1,345,800 | 66.67 | 66.82 | 65.53 | 65.59 | 00:00:00 | | 2004-06-10 | 1,125,100 | 65.57 | 66.29 | 65.57 | 66.29 | 00:00:00 | | 2004-06-14 | 1,322,800 | 66.29 | 66.86 | 64.91 | 65.30 | 00:00:00 | | 2004-06-15 | 1,393,600 | 65.75 | 66.40 | 65.69 | 65.96 | 00:00:00 | | 2004-06-16 | 926,700 | 65.96 | 66.32 | 65.88 | 66.18 | 00:00:00 | | 2004-06-17 | 1,297,200 | 66.18 | 67.13 | 66.08 | 67.06 | 00:00:00 | | 2004-06-18 | 1,756,500 | 67.06 | 67.79 | 66.86 | 67.60 | 00:00:00 | | 2004-06-21 | 1,364,900 | 67.60 | 67.97 | 67.32 | 67.40 | 00:00:00 | | 2004-06-22 | 1,354,600 | 67.40 | 67.95 | 66.95 | 67.43 | 00:00:00 | | 2004-06-23 | 1,517,400 | 67.50 | 67.50 | 66.70 | 67.49 | 00:00:00 | | 2004-06-24 | 1,832,900 | 67.50 | 67.68 | 67.13 | 67.22 | 00:00:00 | | 2004-06-25 | 1,703,300 | 67.19 | 67.97 | 67.19 | 67.92 | 00:00:00 | | 2004-06-28 | 1,818,400 | 67.98 | 68.69 | 67.79 | 67.94 | 00:00:00 | | 2004-06-29 | 999,800 | 67.95 | 68.10 | 67.47 | 67.65 | 00:00:00 | | 2004-06-30 | 1,923,000 | 67.65 | 69.12 | 67.62 | 68.74 | 00:00:00 | | 2004-07-01 | 1,593,100 | 68.74 | 69.05 | 68.13 | 68.35 | 00:00:00 | | 2004-07-02 | 630,300 | 68.50 | 68.50 | 67.99 | 68.16 | 00:00:00 | | 2004-07-06 | 1,005,800 | 68.12 | 68.13 | 67.43 | 67.81 | 00:00:00 | | 2004-07-07 | 1,063,700 | 67.70 | 67.99 | 66.93 | 66.96 | 00:00:00 | | 2004-07-08 | 1,280,300 | 66.96 | 67.12 | 66.70 | 66.82 | 00:00:00 | | 2004-07-09 | 1,312,100 | 66.82 | 66.90 | 66.24 | 66.52 | 00:00:00 | | 2004-07-12 | 1,054,600 | 66.52 | 67.12 | 66.44 | 66.72 | 00:00:00 | | 2004-07-13 | 1,432,600 | 66.72 | 66.95 | 66.16 | 66.60 | 00:00:00 | | 2004-07-14 | 1,518,500 | 66.42 | 66.42 | 65.65 | 66.00 | 00:00:00 | | 2004-07-15 | 987,100 | 66.05 | 66.13 | 65.47 | 65.52 | 00:00:00 | | 2004-07-16 | 1,020,300 | 66.05 | 66.05 | 64.72 | 64.77 | 00:00:00 | | 2004-07-19 | 1,553,800 | 65.00 | 65.89 | 64.95 | 65.59 | 00:00:00 | | 2004-07-20 | 2,828,800 | 65.65 | 65.65 | 63.53 | 64.00 | 00:00:00 | | 2004-07-21 | 1,529,600 | 64.15 | 64.74 | 63.41 | 63.41 | 00:00:00 | | 2004-07-22 | 1,319,800 | 63.42 | 63.44 | 61.96 | 62.60 | 00:00:00 | | 2004-07-23 | 1,470,300 | 62.20 | 62.92 | 61.71 | 62.40 | 00:00:00 | | 2004-07-26 | 1,098,300 | 66.29 | 66.30 | 62.23 | 62.76 | 00:00:00 | | 2004-07-27 | 1,055,600 | 62.75 | 63.65 | 62.75 | 63.23 | 00:00:00 | | 2004-07-28 | 1,192,600 | 63.77 | 64.39 | 63.00 | 63.80 | 00:00:00 | | 2004-07-29 | 1,567,900 | 64.15 | 64.99 | 64.12 | 64.45 | 00:00:00 | | 2004-07-30 | 1,305,400 | 64.46 | 65.10 | 64.28 | 65.10 | 00:00:00 | | 2004-08-02 | 1,055,100 | 65.10 | 65.10 | 63.99 | 64.57 | 00:00:00 | | 2004-08-03 | 1,323,300 | 64.77 | 64.92 | 64.03 | 64.34 | 00:00:00 | | 2004-08-04 | 1,009,100 | 64.40 | 65.17 | 64.19 | 64.83 | 00:00:00 | | 2004-08-05 | 2,342,100 | 64.83 | 65.65 | 62.98 | 63.18 | 00:00:00 | | 2004-08-06 | 1,934,800 | 62.60 | 62.61 | 61.16 | 61.33 | 00:00:00 | | 2004-08-09 | 1,231,100 | 61.58 | 61.67 | 60.73 | 61.00 | 00:00:00 | | 2004-08-10 | 1,454,600 | 61.14 | 61.48 | 60.69 | 61.25 | 00:00:00 | | 2004-08-11 | 1,319,300 | 61.22 | 61.27 | 60.16 | 60.67 | 00:00:00 | | 2004-08-12 | 2,105,900 | 60.25 | 60.54 | 59.01 | 59.17 | 00:00:00 | | 2004-08-13 | 2,287,100 | 59.25 | 59.37 | 58.08 | 58.54 | 00:00:00 | | 2004-08-16 | 1,928,700 | 58.90 | 59.85 | 58.87 | 59.49 | 00:00:00 | | 2004-08-17 | 1,320,700 | 59.67 | 60.46 | 59.52 | 59.65 | 00:00:00 | | 2004-08-18 | 1,241,200 | 59.66 | 60.15 | 59.55 | 60.09 | 00:00:00 | | 2004-08-19 | 1,384,900 | 60.00 | 60.55 | 59.34 | 59.83 | 00:00:00 | | 2004-08-20 | 1,015,800 | 59.86 | 60.73 | 59.55 | 60.60 | 00:00:00 | | 2004-08-23 | 979,600 | 60.60 | 60.61 | 59.59 | 59.59 | 00:00:00 | | 2004-08-24 | 1,585,900 | 59.92 | 60.11 | 59.43 | 59.84 | 00:00:00 | | 2004-08-25 | 1,416,300 | 59.87 | 61.30 | 59.85 | 61.07 | 00:00:00 | | 2004-08-26 | 1,318,100 | 61.23 | 61.50 | 61.10 | 61.28 | 00:00:00 | | 2004-08-27 | 773,700 | 61.35 | 61.50 | 61.25 | 61.33 | 00:00:00 | | 2004-08-30 | 1,001,800 | 61.30 | 61.43 | 61.14 | 61.17 | 00:00:00 | | 2004-08-31 | 1,490,700 | 61.25 | 61.25 | 60.65 | 61.16 | 00:00:00 | | 2004-09-01 | 1,719,000 | 61.08 | 61.09 | 59.80 | 60.36 | 00:00:00 | | 2004-09-02 | 1,309,100 | 60.13 | 61.09 | 59.85 | 61.05 | 00:00:00 | | 2004-09-03 | 1,069,200 | 60.90 | 61.83 | 60.89 | 61.23 | 00:00:00 | | 2004-09-07 | 1,515,500 | 61.55 | 62.45 | 61.55 | 62.34 | 00:00:00 | | 2004-09-08 | 2,090,600 | 62.35 | 62.54 | 61.79 | 62.40 | 00:00:00 | | 2004-09-09 | 2,106,600 | 62.40 | 62.62 | 61.67 | 61.84 | 00:00:00 | | 2004-09-10 | 2,395,100 | 61.90 | 61.98 | 61.27 | 61.43 | 00:00:00 | | 2004-09-13 | 1,616,300 | 61.90 | 62.52 | 61.70 | 62.33 | 00:00:00 | | 2004-09-14 | 1,169,600 | 62.53 | 62.61 | 62.31 | 62.52 | 00:00:00 | | 2004-09-15 | 1,585,400 | 62.40 | 63.50 | 62.10 | 62.45 | 00:00:00 | | 2004-09-16 | 1,422,600 | 62.85 | 63.20 | 62.42 | 63.05 | 00:00:00 | | 2004-09-17 | 1,371,900 | 63.75 | 63.77 | 63.31 | 63.50 | 00:00:00 | | 2004-09-20 | 1,246,500 | 63.39 | 63.61 | 62.97 | 63.55 | 00:00:00 | | 2004-09-21 | 1,332,700 | 63.60 | 64.42 | 63.53 | 64.33 | 00:00:00 | | 2004-09-22 | 1,334,200 | 63.83 | 63.96 | 63.36 | 63.59 | 00:00:00 | | 2004-09-23 | 1,097,000 | 63.85 | 63.85 | 63.09 | 63.25 | 00:00:00 | | 2004-09-24 | 1,419,800 | 63.26 | 63.40 | 63.00 | 63.10 | 00:00:00 | | 2004-09-27 | 1,896,800 | 63.00 | 63.00 | 61.67 | 61.75 | 00:00:00 | | 2004-09-28 | 1,892,900 | 61.98 | 62.14 | 61.32 | 61.46 | 00:00:00 | | 2004-09-29 | 1,564,900 | 61.40 | 61.61 | 60.98 | 61.51 | 00:00:00 | | 2004-09-30 | 1,897,900 | 61.50 | 62.04 | 61.23 | 61.93 | 00:00:00 | | 2004-10-01 | 1,407,400 | 62.07 | 63.18 | 62.04 | 63.08 | 00:00:00 | | 2004-10-04 | 1,307,400 | 63.13 | 64.20 | 63.13 | 63.60 | 00:00:00 | | 2004-10-05 | 1,650,300 | 64.00 | 64.24 | 63.45 | 63.90 | 00:00:00 | | 2004-10-06 | 1,706,400 | 63.90 | 64.18 | 63.45 | 63.73 | 00:00:00 | | 2004-10-07 | 1,213,200 | 63.45 | 63.54 | 63.06 | 63.09 | 00:00:00 | | 2004-10-08 | 830,700 | 63.09 | 63.35 | 62.89 | 62.95 | 00:00:00 | | 2004-10-11 | 870,200 | 62.99 | 63.24 | 62.84 | 62.89 | 00:00:00 | | 2004-10-12 | 903,700 | 62.30 | 62.64 | 62.20 | 62.35 | 00:00:00 | | 2004-10-13 | 876,000 | 62.95 | 63.13 | 62.06 | 62.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
