|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 876,000 | 62.95 | 63.13 | 62.06 | 62.18 | 00:00:00 | | 2004-10-14 | 8,052,700 | 62.30 | 62.32 | 57.50 | 58.40 | 00:00:00 | | 2004-10-15 | 11,454,900 | 56.00 | 57.18 | 53.15 | 56.30 | 00:00:00 | | 2004-10-18 | 5,847,300 | 55.15 | 56.39 | 53.91 | 54.35 | 00:00:00 | | 2004-10-19 | 5,429,000 | 55.73 | 55.73 | 52.73 | 53.29 | 00:00:00 | | 2004-10-20 | 3,731,500 | 53.00 | 55.00 | 52.97 | 54.61 | 00:00:00 | | 2004-10-21 | 2,727,200 | 54.24 | 55.14 | 54.01 | 54.27 | 00:00:00 | | 2004-10-22 | 2,531,200 | 54.63 | 55.90 | 54.60 | 55.03 | 00:00:00 | | 2004-10-25 | 1,717,200 | 54.95 | 55.56 | 54.80 | 55.15 | 00:00:00 | | 2004-10-26 | 3,851,500 | 55.67 | 58.75 | 55.67 | 58.74 | 00:00:00 | | 2004-10-27 | 2,260,400 | 58.70 | 59.35 | 57.51 | 59.06 | 00:00:00 | | 2004-10-28 | 1,821,100 | 59.00 | 59.06 | 58.43 | 58.74 | 00:00:00 | | 2004-10-29 | 1,644,200 | 58.60 | 58.84 | 57.95 | 58.48 | 00:00:00 | | 2004-11-01 | 1,152,700 | 58.30 | 59.30 | 58.25 | 59.14 | 00:00:00 | | 2004-11-02 | 1,350,500 | 58.97 | 59.63 | 58.88 | 59.12 | 00:00:00 | | 2004-11-03 | 1,594,500 | 60.25 | 60.99 | 59.52 | 59.60 | 00:00:00 | | 2004-11-04 | 1,520,400 | 59.70 | 60.82 | 59.69 | 60.41 | 00:00:00 | | 2004-11-05 | 2,379,100 | 62.19 | 62.63 | 60.60 | 61.74 | 00:00:00 | | 2004-11-08 | 1,184,400 | 61.75 | 62.75 | 61.74 | 62.41 | 00:00:00 | | 2004-11-09 | 1,580,800 | 63.02 | 63.39 | 62.85 | 63.02 | 00:00:00 | | 2004-11-10 | 3,159,300 | 63.39 | 64.24 | 63.26 | 63.44 | 00:00:00 | | 2004-11-11 | 1,056,600 | 63.80 | 64.46 | 63.55 | 64.27 | 00:00:00 | | 2004-11-12 | 3,666,400 | 64.28 | 64.29 | 61.34 | 62.00 | 00:00:00 | | 2004-11-15 | 1,757,900 | 62.23 | 63.37 | 61.09 | 63.07 | 00:00:00 | | 2004-11-16 | 1,190,600 | 63.08 | 63.25 | 62.61 | 62.80 | 00:00:00 | | 2004-11-17 | 1,148,800 | 62.95 | 63.48 | 62.80 | 62.95 | 00:00:00 | | 2004-11-18 | 780,400 | 63.05 | 63.41 | 62.47 | 63.20 | 00:00:00 | | 2004-11-19 | 1,962,900 | 63.21 | 64.00 | 63.15 | 63.65 | 00:00:00 | | 2004-11-22 | 1,326,000 | 63.90 | 64.47 | 63.45 | 64.20 | 00:00:00 | | 2004-11-23 | 1,533,100 | 64.34 | 64.49 | 63.30 | 63.50 | 00:00:00 | | 2004-11-24 | 1,012,000 | 64.00 | 64.30 | 63.73 | 64.12 | 00:00:00 | | 2004-11-26 | 491,000 | 64.40 | 64.85 | 64.26 | 64.70 | 00:00:00 | | 2004-11-29 | 1,526,400 | 64.71 | 64.94 | 64.05 | 64.51 | 00:00:00 | | 2004-11-30 | 1,212,200 | 64.49 | 64.59 | 63.82 | 64.00 | 00:00:00 | | 2004-12-01 | 1,516,800 | 64.45 | 66.00 | 63.99 | 65.85 | 00:00:00 | | 2004-12-02 | 802,800 | 65.85 | 66.33 | 65.16 | 65.70 | 00:00:00 | | 2004-12-03 | 1,041,600 | 65.95 | 66.32 | 65.35 | 65.55 | 00:00:00 | | 2004-12-06 | 1,124,400 | 65.40 | 65.78 | 64.75 | 65.58 | 00:00:00 | | 2004-12-07 | 1,339,300 | 65.40 | 65.50 | 64.85 | 65.12 | 00:00:00 | | 2004-12-08 | 691,500 | 65.30 | 65.62 | 64.92 | 65.25 | 00:00:00 | | 2004-12-09 | 1,094,700 | 64.95 | 65.99 | 64.80 | 65.96 | 00:00:00 | | 2004-12-10 | 1,197,200 | 65.80 | 66.26 | 65.19 | 65.71 | 00:00:00 | | 2004-12-13 | 1,229,700 | 66.00 | 66.41 | 65.80 | 66.21 | 00:00:00 | | 2004-12-14 | 1,354,500 | 65.80 | 67.12 | 65.59 | 66.95 | 00:00:00 | | 2004-12-15 | 1,107,000 | 66.96 | 67.22 | 65.61 | 66.80 | 00:00:00 | | 2004-12-16 | 1,027,000 | 66.80 | 67.42 | 66.22 | 67.19 | 00:00:00 | | 2004-12-17 | 1,570,400 | 67.19 | 67.47 | 66.81 | 67.20 | 00:00:00 | | 2004-12-20 | 896,000 | 67.79 | 67.88 | 66.92 | 67.10 | 00:00:00 | | 2004-12-21 | 834,200 | 67.80 | 68.26 | 67.19 | 68.26 | 00:00:00 | | 2004-12-22 | 1,457,100 | 68.26 | 68.62 | 67.70 | 68.35 | 00:00:00 | | 2004-12-23 | 716,200 | 68.35 | 68.97 | 68.16 | 68.64 | 00:00:00 | | 2004-12-27 | 667,300 | 68.65 | 68.82 | 67.90 | 67.95 | 00:00:00 | | 2004-12-28 | 704,000 | 67.83 | 68.94 | 67.83 | 68.75 | 00:00:00 | | 2004-12-29 | 865,800 | 68.67 | 69.12 | 68.45 | 69.03 | 00:00:00 | | 2004-12-30 | 411,300 | 69.13 | 69.13 | 68.75 | 69.00 | 00:00:00 | | 2004-12-31 | 556,600 | 68.91 | 69.57 | 68.75 | 69.31 | 00:00:00 | | 2005-01-03 | 1,377,000 | 69.10 | 69.73 | 68.79 | 68.80 | 00:00:00 | | 2005-01-04 | 1,296,300 | 68.71 | 69.06 | 67.66 | 68.04 | 00:00:00 | | 2005-01-05 | 1,568,800 | 68.04 | 68.41 | 67.64 | 67.75 | 00:00:00 | | 2005-01-06 | 830,200 | 67.75 | 68.35 | 67.52 | 68.02 | 00:00:00 | | 2005-01-07 | 1,079,500 | 67.95 | 68.23 | 67.24 | 67.50 | 00:00:00 | | 2005-01-10 | 736,300 | 67.40 | 68.13 | 67.31 | 67.74 | 00:00:00 | | 2005-01-11 | 1,377,300 | 67.30 | 67.74 | 66.77 | 66.85 | 00:00:00 | | 2005-01-12 | 1,242,600 | 66.86 | 66.98 | 66.33 | 66.79 | 00:00:00 | | 2005-01-13 | 1,076,500 | 66.72 | 67.29 | 66.40 | 66.46 | 00:00:00 | | 2005-01-14 | 955,900 | 66.40 | 67.90 | 66.32 | 67.76 | 00:00:00 | | 2005-01-18 | 1,335,000 | 67.12 | 68.71 | 67.12 | 68.53 | 00:00:00 | | 2005-01-19 | 1,091,400 | 68.75 | 69.24 | 68.15 | 68.15 | 00:00:00 | | 2005-01-20 | 1,705,700 | 67.95 | 67.95 | 66.27 | 66.95 | 00:00:00 | | 2005-01-21 | 927,100 | 67.00 | 67.14 | 66.26 | 66.32 | 00:00:00 | | 2005-01-24 | 1,618,300 | 66.85 | 67.40 | 65.98 | 66.06 | 00:00:00 | | 2005-01-25 | 1,122,100 | 66.05 | 67.04 | 66.05 | 66.62 | 00:00:00 | | 2005-01-26 | 1,214,400 | 66.63 | 68.15 | 66.45 | 68.15 | 00:00:00 | | 2005-01-27 | 3,352,700 | 67.90 | 69.08 | 66.64 | 67.04 | 00:00:00 | | 2005-01-28 | 1,366,200 | 67.04 | 67.36 | 65.98 | 66.13 | 00:00:00 | | 2005-01-31 | 1,402,400 | 66.70 | 67.50 | 66.60 | 67.29 | 00:00:00 | | 2005-02-01 | 1,329,000 | 67.71 | 68.97 | 67.35 | 68.78 | 00:00:00 | | 2005-02-02 | 1,746,800 | 68.62 | 69.00 | 68.34 | 68.82 | 00:00:00 | | 2005-02-03 | 1,315,700 | 68.90 | 69.43 | 68.60 | 69.31 | 00:00:00 | | 2005-02-04 | 2,073,200 | 69.31 | 71.25 | 69.26 | 71.17 | 00:00:00 | | 2005-02-07 | 1,037,400 | 70.82 | 71.27 | 70.66 | 71.03 | 00:00:00 | | 2005-02-08 | 1,057,000 | 71.01 | 71.14 | 70.56 | 70.83 | 00:00:00 | | 2005-02-09 | 1,223,500 | 71.03 | 71.50 | 70.30 | 70.40 | 00:00:00 | | 2005-02-10 | 1,776,000 | 70.55 | 71.72 | 70.50 | 71.48 | 00:00:00 | | 2005-02-11 | 2,028,900 | 71.55 | 74.07 | 71.49 | 73.76 | 00:00:00 | | 2005-02-14 | 1,554,700 | 72.95 | 73.16 | 72.28 | 72.95 | 00:00:00 | | 2005-02-15 | 1,090,300 | 72.80 | 73.20 | 72.44 | 72.56 | 00:00:00 | | 2005-02-16 | 1,085,200 | 72.35 | 72.40 | 71.14 | 71.70 | 00:00:00 | | 2005-02-17 | 1,402,800 | 71.65 | 71.78 | 70.50 | 71.27 | 00:00:00 | | 2005-02-18 | 787,400 | 71.40 | 71.59 | 70.90 | 71.23 | 00:00:00 | | 2005-02-22 | 1,683,100 | 70.50 | 70.98 | 70.26 | 70.50 | 00:00:00 | | 2005-02-23 | 911,000 | 70.75 | 71.32 | 70.68 | 71.11 | 00:00:00 | | 2005-02-24 | 1,066,700 | 70.82 | 71.54 | 70.79 | 71.48 | 00:00:00 | | 2005-02-25 | 1,680,600 | 71.15 | 73.03 | 71.03 | 72.90 | 00:00:00 | | 2005-02-28 | 1,371,500 | 72.80 | 72.80 | 71.82 | 71.95 | 00:00:00 | | 2005-03-01 | 950,100 | 72.15 | 72.98 | 72.06 | 72.81 | 00:00:00 | | 2005-03-02 | 938,900 | 72.50 | 72.97 | 72.08 | 72.28 | 00:00:00 | | 2005-03-03 | 1,387,200 | 72.60 | 73.06 | 72.12 | 72.58 | 00:00:00 | | 2005-03-04 | 1,424,600 | 72.71 | 73.31 | 72.61 | 72.93 | 00:00:00 | | 2005-03-07 | 1,226,200 | 72.55 | 73.57 | 72.50 | 72.80 | 00:00:00 | | 2005-03-08 | 1,107,600 | 72.61 | 72.73 | 72.20 | 72.38 | 00:00:00 | | 2005-03-09 | 1,295,200 | 72.38 | 72.56 | 71.58 | 71.76 | 00:00:00 | | 2005-03-10 | 691,300 | 71.93 | 72.13 | 71.41 | 71.75 | 00:00:00 | | 2005-03-11 | 970,500 | 71.33 | 71.71 | 70.62 | 70.98 | 00:00:00 | | 2005-03-14 | 995,900 | 70.14 | 71.47 | 70.10 | 71.47 | 00:00:00 | | 2005-03-15 | 1,050,900 | 71.65 | 71.91 | 71.17 | 71.25 | 00:00:00 | | 2005-03-16 | 1,285,800 | 71.18 | 71.39 | 70.58 | 70.99 | 00:00:00 | | 2005-03-17 | 1,388,000 | 70.85 | 71.04 | 70.35 | 70.65 | 00:00:00 | | 2005-03-18 | 2,868,100 | 70.87 | 70.98 | 69.42 | 70.19 | 00:00:00 | | 2005-03-21 | 1,089,400 | 70.12 | 70.21 | 69.17 | 69.22 | 00:00:00 | | 2005-03-22 | 1,895,500 | 69.15 | 69.71 | 68.00 | 68.07 | 00:00:00 | | 2005-03-23 | 1,686,700 | 68.07 | 68.07 | 67.40 | 67.44 | 00:00:00 | | 2005-03-24 | 1,829,000 | 67.64 | 68.76 | 67.64 | 68.00 | 00:00:00 | | 2005-03-28 | 1,467,100 | 68.10 | 69.10 | 68.09 | 68.90 | 00:00:00 | | 2005-03-29 | 1,814,400 | 68.91 | 69.82 | 68.83 | 69.09 | 00:00:00 | | 2005-03-30 | 1,219,800 | 69.35 | 69.45 | 68.49 | 69.23 | 00:00:00 | | 2005-03-31 | 1,635,700 | 69.45 | 69.45 | 68.45 | 68.56 | 00:00:00 | | 2005-04-01 | 1,998,700 | 68.75 | 69.05 | 66.81 | 67.25 | 00:00:00 | | 2005-04-04 | 1,912,400 | 67.70 | 69.75 | 67.28 | 69.25 | 00:00:00 | | 2005-04-05 | 1,359,300 | 69.20 | 69.61 | 68.55 | 68.73 | 00:00:00 | | 2005-04-06 | 886,200 | 69.00 | 69.70 | 68.71 | 69.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
