|
 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 | | 2005-04-06 | 886,200 | 69.00 | 69.70 | 68.71 | 69.16 | 00:00:00 | | 2005-04-07 | 671,100 | 69.16 | 69.50 | 69.00 | 69.25 | 00:00:00 | | 2005-04-08 | 880,200 | 69.70 | 69.85 | 68.53 | 68.61 | 00:00:00 | | 2005-04-11 | 1,406,100 | 69.19 | 69.19 | 68.48 | 68.57 | 00:00:00 | | 2005-04-12 | 2,193,900 | 68.91 | 69.99 | 68.83 | 69.70 | 00:00:00 | | 2005-04-13 | 897,200 | 69.45 | 69.65 | 67.97 | 68.25 | 00:00:00 | | 2005-04-14 | 1,619,500 | 68.25 | 68.50 | 67.42 | 67.42 | 00:00:00 | | 2005-04-15 | 1,428,100 | 67.43 | 67.99 | 66.75 | 66.75 | 00:00:00 | | 2005-04-18 | 1,192,400 | 66.95 | 67.55 | 66.40 | 66.70 | 00:00:00 | | 2005-04-19 | 985,000 | 66.85 | 67.20 | 66.47 | 66.66 | 00:00:00 | | 2005-04-20 | 1,299,200 | 66.55 | 66.64 | 65.35 | 65.51 | 00:00:00 | | 2005-04-21 | 990,500 | 66.30 | 66.42 | 65.46 | 66.36 | 00:00:00 | | 2005-04-22 | 1,209,100 | 66.37 | 67.14 | 65.89 | 66.40 | 00:00:00 | | 2005-04-25 | 1,085,800 | 66.40 | 67.00 | 66.25 | 66.66 | 00:00:00 | | 2005-04-26 | 954,600 | 66.70 | 67.15 | 66.25 | 66.26 | 00:00:00 | | 2005-04-27 | 2,048,800 | 66.10 | 67.80 | 66.00 | 67.80 | 00:00:00 | | 2005-04-28 | 1,218,300 | 67.55 | 67.84 | 67.02 | 67.02 | 00:00:00 | | 2005-04-29 | 4,645,100 | 70.43 | 72.66 | 69.97 | 72.37 | 00:00:00 | | 2005-05-02 | 2,709,900 | 72.55 | 73.81 | 72.55 | 73.27 | 00:00:00 | | 2005-05-03 | 3,595,800 | 72.85 | 74.05 | 72.65 | 73.29 | 00:00:00 | | 2005-05-04 | 3,534,800 | 73.70 | 75.58 | 73.68 | 75.51 | 00:00:00 | | 2005-05-05 | 2,362,600 | 73.50 | 75.40 | 72.98 | 73.80 | 00:00:00 | | 2005-05-06 | 1,746,100 | 74.05 | 74.33 | 73.25 | 74.16 | 00:00:00 | | 2005-05-09 | 1,255,900 | 73.78 | 74.50 | 73.40 | 74.29 | 00:00:00 | | 2005-05-10 | 1,538,500 | 73.80 | 73.98 | 72.55 | 72.85 | 00:00:00 | | 2005-05-11 | 2,239,100 | 72.85 | 73.87 | 72.63 | 73.58 | 00:00:00 | | 2005-05-12 | 1,725,800 | 73.63 | 73.99 | 72.28 | 72.29 | 00:00:00 | | 2005-05-13 | 1,675,100 | 72.36 | 72.43 | 70.56 | 71.60 | 00:00:00 | | 2005-05-16 | 2,314,600 | 71.74 | 72.15 | 71.29 | 71.55 | 00:00:00 | | 2005-05-17 | 2,193,000 | 71.50 | 72.57 | 71.20 | 72.41 | 00:00:00 | | 2005-05-18 | 1,489,800 | 73.04 | 73.45 | 72.15 | 72.24 | 00:00:00 | | 2005-05-19 | 971,400 | 72.77 | 72.85 | 71.75 | 72.04 | 00:00:00 | | 2005-05-20 | 2,328,400 | 72.16 | 73.25 | 72.16 | 73.08 | 00:00:00 | | 2005-05-23 | 1,346,700 | 73.22 | 73.75 | 73.03 | 73.60 | 00:00:00 | | 2005-05-24 | 1,096,700 | 73.22 | 73.75 | 73.12 | 73.50 | 00:00:00 | | 2005-05-25 | 1,266,000 | 73.50 | 74.07 | 73.10 | 73.72 | 00:00:00 | | 2005-05-26 | 1,300,200 | 73.88 | 75.20 | 73.85 | 75.01 | 00:00:00 | | 2005-05-27 | 1,146,200 | 75.13 | 75.13 | 74.46 | 74.87 | 00:00:00 | | 2005-05-31 | 944,300 | 75.22 | 75.39 | 74.61 | 74.79 | 00:00:00 | | 2005-06-01 | 1,268,700 | 74.10 | 74.79 | 73.89 | 74.38 | 00:00:00 | | 2005-06-02 | 1,277,300 | 74.45 | 74.61 | 73.89 | 74.57 | 00:00:00 | | 2005-06-03 | 1,580,300 | 74.51 | 74.56 | 73.82 | 74.05 | 00:00:00 | | 2005-06-06 | 720,100 | 74.25 | 74.68 | 73.80 | 74.60 | 00:00:00 | | 2005-06-07 | 952,300 | 74.70 | 75.29 | 74.48 | 74.49 | 00:00:00 | | 2005-06-08 | 1,139,400 | 74.68 | 74.85 | 73.96 | 74.16 | 00:00:00 | | 2005-06-09 | 1,120,200 | 73.90 | 74.36 | 73.57 | 74.21 | 00:00:00 | | 2005-06-10 | 798,600 | 74.10 | 74.30 | 73.60 | 74.27 | 00:00:00 | | 2005-06-13 | 619,300 | 74.10 | 74.80 | 73.83 | 74.24 | 00:00:00 | | 2005-06-14 | 844,400 | 74.05 | 75.18 | 74.00 | 75.14 | 00:00:00 | | 2005-06-15 | 827,000 | 75.32 | 75.32 | 74.45 | 75.12 | 00:00:00 | | 2005-06-16 | 943,900 | 75.26 | 76.07 | 75.10 | 75.72 | 00:00:00 | | 2005-06-17 | 1,991,100 | 76.51 | 76.84 | 75.72 | 76.36 | 00:00:00 | | 2005-06-20 | 1,116,500 | 76.00 | 76.63 | 75.74 | 76.46 | 00:00:00 | | 2005-06-21 | 1,085,500 | 76.05 | 76.70 | 75.81 | 76.15 | 00:00:00 | | 2005-06-22 | 1,032,800 | 76.25 | 76.52 | 75.93 | 76.45 | 00:00:00 | | 2005-06-23 | 1,461,100 | 76.45 | 76.45 | 74.84 | 74.94 | 00:00:00 | | 2005-06-24 | 1,451,700 | 75.10 | 76.51 | 74.94 | 76.08 | 00:00:00 | | 2005-06-27 | 1,236,800 | 76.14 | 77.52 | 76.08 | 77.26 | 00:00:00 | | 2005-06-28 | 1,439,100 | 77.26 | 77.34 | 76.59 | 76.66 | 00:00:00 | | 2005-06-29 | 2,071,000 | 76.90 | 77.24 | 75.53 | 75.99 | 00:00:00 | | 2005-06-30 | 1,869,200 | 75.86 | 76.22 | 74.70 | 74.78 | 00:00:00 | | 2005-07-01 | 843,800 | 75.20 | 75.78 | 75.11 | 75.59 | 00:00:00 | | 2005-07-05 | 918,200 | 75.60 | 76.77 | 75.36 | 76.71 | 00:00:00 | | 2005-07-06 | 947,100 | 76.65 | 76.74 | 76.22 | 76.60 | 00:00:00 | | 2005-07-07 | 966,100 | 75.55 | 76.77 | 75.05 | 76.69 | 00:00:00 | | 2005-07-08 | 879,600 | 76.44 | 76.94 | 75.85 | 76.81 | 00:00:00 | | 2005-07-11 | 1,262,100 | 76.94 | 77.91 | 76.84 | 77.32 | 00:00:00 | | 2005-07-12 | 789,500 | 77.33 | 77.53 | 77.04 | 77.29 | 00:00:00 | | 2005-07-13 | 1,737,800 | 77.34 | 77.54 | 76.94 | 77.24 | 00:00:00 | | 2005-07-14 | 1,413,800 | 77.50 | 78.21 | 77.48 | 77.72 | 00:00:00 | | 2005-07-15 | 1,135,500 | 77.73 | 78.50 | 77.53 | 78.41 | 00:00:00 | | 2005-07-18 | 1,718,700 | 78.58 | 79.09 | 78.14 | 78.16 | 00:00:00 | | 2005-07-19 | 1,119,300 | 78.35 | 79.29 | 78.17 | 79.14 | 00:00:00 | | 2005-07-20 | 1,236,800 | 79.05 | 79.95 | 78.80 | 79.55 | 00:00:00 | | 2005-07-21 | 1,035,500 | 79.70 | 79.96 | 78.96 | 79.05 | 00:00:00 | | 2005-07-22 | 930,600 | 79.05 | 79.27 | 78.43 | 79.27 | 00:00:00 | | 2005-07-25 | 681,700 | 78.95 | 79.59 | 78.56 | 78.69 | 00:00:00 | | 2005-07-26 | 540,200 | 78.65 | 79.19 | 78.54 | 79.00 | 00:00:00 | | 2005-07-27 | 1,500,900 | 79.09 | 80.64 | 79.08 | 80.21 | 00:00:00 | | 2005-07-28 | 1,025,500 | 80.25 | 80.95 | 80.25 | 80.52 | 00:00:00 | | 2005-07-29 | 2,073,700 | 80.20 | 80.88 | 80.15 | 80.57 | 00:00:00 | | 2005-08-01 | 1,028,400 | 80.75 | 80.83 | 80.30 | 80.46 | 00:00:00 | | 2005-08-02 | 2,092,600 | 80.90 | 81.57 | 80.53 | 80.95 | 00:00:00 | | 2005-08-03 | 2,192,800 | 81.00 | 82.50 | 80.95 | 81.89 | 00:00:00 | | 2005-08-04 | 1,961,000 | 81.90 | 81.90 | 80.10 | 80.42 | 00:00:00 | | 2005-08-05 | 2,897,500 | 75.24 | 79.52 | 75.24 | 77.15 | 00:00:00 | | 2005-08-08 | 1,523,100 | 76.65 | 77.23 | 76.02 | 76.65 | 00:00:00 | | 2005-08-09 | 1,059,400 | 77.35 | 78.28 | 77.04 | 77.69 | 00:00:00 | | 2005-08-10 | 1,133,900 | 78.10 | 78.74 | 77.45 | 77.75 | 00:00:00 | | 2005-08-11 | 595,000 | 77.90 | 78.22 | 77.62 | 78.18 | 00:00:00 | | 2005-08-12 | 659,200 | 78.18 | 78.20 | 77.21 | 77.69 | 00:00:00 | | 2005-08-15 | 896,900 | 77.59 | 77.79 | 77.16 | 77.46 | 00:00:00 | | 2005-08-16 | 726,500 | 77.49 | 77.49 | 76.66 | 76.70 | 00:00:00 | | 2005-08-17 | 899,100 | 76.77 | 76.94 | 76.36 | 76.47 | 00:00:00 | | 2005-08-18 | 870,200 | 76.48 | 76.65 | 75.77 | 76.39 | 00:00:00 | | 2005-08-19 | 545,300 | 76.80 | 76.97 | 76.37 | 76.62 | 00:00:00 | | 2005-08-22 | 667,400 | 76.74 | 77.54 | 76.55 | 77.10 | 00:00:00 | | 2005-08-23 | 628,000 | 77.00 | 77.12 | 76.37 | 76.42 | 00:00:00 | | 2005-08-24 | 860,400 | 76.43 | 76.53 | 75.42 | 75.61 | 00:00:00 | | 2005-08-25 | 556,900 | 75.89 | 76.09 | 75.60 | 75.72 | 00:00:00 | | 2005-08-26 | 1,483,200 | 75.65 | 75.66 | 74.09 | 74.71 | 00:00:00 | | 2005-08-29 | 3,730,300 | 73.49 | 74.10 | 73.20 | 73.63 | 00:00:00 | | 2005-08-30 | 1,428,600 | 73.11 | 73.40 | 72.56 | 73.15 | 00:00:00 | | 2005-08-31 | 2,237,600 | 72.85 | 73.09 | 71.53 | 73.05 | 00:00:00 | | 2005-09-01 | 1,790,300 | 72.82 | 73.84 | 72.52 | 73.82 | 00:00:00 | | 2005-09-02 | 2,028,500 | 73.81 | 74.62 | 73.68 | 74.30 | 00:00:00 | | 2005-09-06 | 1,265,100 | 74.50 | 75.53 | 74.45 | 75.47 | 00:00:00 | | 2005-09-07 | 1,273,200 | 75.37 | 76.21 | 75.22 | 75.89 | 00:00:00 | | 2005-09-08 | 986,300 | 75.92 | 75.92 | 75.16 | 75.38 | 00:00:00 | | 2005-09-09 | 1,081,100 | 75.39 | 76.68 | 75.30 | 76.31 | 00:00:00 | | 2005-09-12 | 1,127,400 | 76.00 | 76.43 | 75.60 | 75.84 | 00:00:00 | | 2005-09-13 | 1,684,000 | 75.90 | 76.00 | 75.24 | 75.27 | 00:00:00 | | 2005-09-14 | 1,483,100 | 75.28 | 75.30 | 74.01 | 74.07 | 00:00:00 | | 2005-09-15 | 1,046,400 | 74.75 | 74.95 | 74.48 | 74.94 | 00:00:00 | | 2005-09-16 | 1,933,200 | 75.30 | 76.32 | 75.24 | 76.28 | 00:00:00 | | 2005-09-19 | 1,445,900 | 76.28 | 76.28 | 75.44 | 75.95 | 00:00:00 | | 2005-09-20 | 1,046,200 | 75.95 | 76.43 | 74.98 | 75.03 | 00:00:00 | | 2005-09-21 | 1,747,700 | 74.85 | 74.85 | 73.05 | 73.28 | 00:00:00 | | 2005-09-22 | 1,422,900 | 73.13 | 73.89 | 72.18 | 73.86 | 00:00:00 | | 2005-09-23 | 1,376,500 | 73.86 | 75.60 | 73.58 | 75.15 | 00:00:00 | | 2005-09-26 | 1,072,800 | 75.60 | 76.20 | 74.05 | 74.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
