|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 1,072,800 | 75.60 | 76.20 | 74.05 | 74.44 | 00:00:00 | 2005-09-27 | 1,173,100 | 74.62 | 74.81 | 73.67 | 74.53 | 00:00:00 | 2005-09-28 | 1,526,500 | 74.97 | 75.98 | 74.92 | 75.80 | 00:00:00 | 2005-09-29 | 1,960,300 | 75.80 | 76.80 | 75.66 | 76.42 | 00:00:00 | 2005-09-30 | 1,185,400 | 76.53 | 77.22 | 76.13 | 77.17 | 00:00:00 | 2005-10-03 | 1,640,000 | 77.20 | 77.31 | 76.37 | 77.03 | 00:00:00 | 2005-10-04 | 1,011,500 | 77.55 | 77.83 | 76.87 | 76.94 | 00:00:00 | 2005-10-05 | 1,162,100 | 76.85 | 77.10 | 76.10 | 76.10 | 00:00:00 | 2005-10-06 | 1,077,300 | 76.60 | 77.00 | 75.74 | 76.05 | 00:00:00 | 2005-10-07 | 1,081,800 | 76.61 | 77.15 | 76.25 | 77.02 | 00:00:00 | 2005-10-10 | 937,200 | 77.00 | 77.47 | 75.93 | 75.96 | 00:00:00 | 2005-10-11 | 2,171,900 | 76.71 | 77.57 | 75.75 | 75.96 | 00:00:00 | 2005-10-12 | 1,633,100 | 75.63 | 76.71 | 74.88 | 75.17 | 00:00:00 | 2005-10-13 | 1,872,600 | 74.50 | 75.20 | 74.21 | 74.39 | 00:00:00 | 2005-10-14 | 1,146,100 | 74.70 | 75.03 | 74.20 | 74.57 | 00:00:00 | 2005-10-17 | 1,232,200 | 74.42 | 75.24 | 74.01 | 74.63 | 00:00:00 | 2005-10-18 | 1,141,900 | 74.60 | 74.70 | 73.70 | 73.75 | 00:00:00 | 2005-10-19 | 1,320,600 | 73.05 | 75.36 | 72.57 | 75.34 | 00:00:00 | 2005-10-20 | 967,300 | 75.34 | 75.51 | 73.60 | 73.99 | 00:00:00 | 2005-10-21 | 1,165,700 | 74.69 | 75.20 | 74.05 | 74.85 | 00:00:00 | 2005-10-24 | 874,500 | 75.20 | 76.38 | 74.94 | 76.21 | 00:00:00 | 2005-10-25 | 957,700 | 76.22 | 76.37 | 75.33 | 75.87 | 00:00:00 | 2005-10-26 | 1,887,900 | 75.88 | 77.76 | 75.88 | 76.64 | 00:00:00 | 2005-10-27 | 1,146,200 | 76.70 | 77.50 | 76.49 | 77.17 | 00:00:00 | 2005-10-28 | 1,451,300 | 77.17 | 78.46 | 76.87 | 78.33 | 00:00:00 | 2005-10-31 | 1,454,100 | 78.43 | 80.15 | 78.25 | 79.75 | 00:00:00 | 2005-11-01 | 1,564,000 | 79.70 | 80.50 | 79.45 | 79.86 | 00:00:00 | 2005-11-02 | 1,638,600 | 79.87 | 81.47 | 79.78 | 81.26 | 00:00:00 | 2005-11-03 | 1,766,100 | 81.32 | 81.50 | 80.38 | 80.91 | 00:00:00 | 2005-11-04 | 3,352,700 | 82.70 | 85.15 | 82.64 | 84.02 | 00:00:00 | 2005-11-07 | 1,988,900 | 83.55 | 84.83 | 83.43 | 84.65 | 00:00:00 | 2005-11-08 | 1,188,500 | 84.48 | 85.00 | 83.80 | 84.54 | 00:00:00 | 2005-11-09 | 1,269,000 | 84.75 | 85.24 | 84.31 | 84.75 | 00:00:00 | 2005-11-10 | 1,384,300 | 84.83 | 86.80 | 84.42 | 86.39 | 00:00:00 | 2005-11-11 | 782,000 | 86.49 | 86.53 | 85.64 | 86.46 | 00:00:00 | 2005-11-14 | 966,600 | 86.63 | 86.78 | 86.07 | 86.23 | 00:00:00 | 2005-11-15 | 999,400 | 86.38 | 86.57 | 84.87 | 85.15 | 00:00:00 | 2005-11-16 | 776,500 | 85.53 | 85.97 | 85.00 | 85.97 | 00:00:00 | 2005-11-17 | 1,024,000 | 85.96 | 87.07 | 85.74 | 87.07 | 00:00:00 | 2005-11-18 | 1,149,900 | 88.03 | 88.21 | 87.08 | 88.00 | 00:00:00 | 2005-11-21 | 864,800 | 88.35 | 88.58 | 87.35 | 87.63 | 00:00:00 | 2005-11-22 | 892,400 | 87.55 | 87.57 | 86.78 | 87.55 | 00:00:00 | 2005-11-23 | 593,100 | 87.80 | 89.22 | 87.78 | 88.57 | 00:00:00 | 2005-11-25 | 383,700 | 89.00 | 89.00 | 87.88 | 87.95 | 00:00:00 | 2005-11-28 | 998,600 | 87.96 | 88.34 | 87.75 | 87.96 | 00:00:00 | 2005-11-29 | 1,545,100 | 88.00 | 89.49 | 88.00 | 88.97 | 00:00:00 | 2005-11-30 | 1,354,900 | 88.97 | 88.97 | 87.37 | 87.37 | 00:00:00 | 2005-12-01 | 1,384,900 | 88.07 | 89.46 | 87.09 | 89.00 | 00:00:00 | 2005-12-02 | 1,158,400 | 89.00 | 89.00 | 87.75 | 88.03 | 00:00:00 | 2005-12-05 | 1,014,000 | 88.03 | 88.04 | 86.93 | 87.54 | 00:00:00 | 2005-12-06 | 738,300 | 87.86 | 88.21 | 86.41 | 86.61 | 00:00:00 | 2005-12-07 | 847,000 | 86.61 | 86.71 | 85.48 | 85.79 | 00:00:00 | 2005-12-08 | 898,800 | 85.89 | 86.10 | 85.31 | 85.59 | 00:00:00 | 2005-12-09 | 858,300 | 85.99 | 86.87 | 85.88 | 86.18 | 00:00:00 | 2005-12-12 | 1,300,100 | 85.85 | 86.48 | 85.78 | 86.25 | 00:00:00 | 2005-12-13 | 1,220,700 | 85.99 | 87.28 | 85.99 | 86.80 | 00:00:00 | 2005-12-14 | 1,316,400 | 87.00 | 87.59 | 86.98 | 87.40 | 00:00:00 | 2005-12-15 | 1,567,400 | 87.60 | 87.73 | 86.89 | 87.49 | 00:00:00 | 2005-12-16 | 1,326,200 | 87.37 | 87.43 | 86.18 | 86.52 | 00:00:00 | 2005-12-19 | 709,900 | 86.95 | 86.95 | 85.46 | 85.57 | 00:00:00 | 2005-12-20 | 1,006,900 | 85.61 | 86.02 | 85.50 | 85.77 | 00:00:00 | 2005-12-21 | 1,222,200 | 86.40 | 86.50 | 85.35 | 85.78 | 00:00:00 | 2005-12-22 | 1,003,400 | 85.98 | 86.08 | 85.48 | 85.95 | 00:00:00 | 2005-12-23 | 542,600 | 85.10 | 86.60 | 85.10 | 86.28 | 00:00:00 | 2005-12-27 | 865,200 | 86.38 | 86.85 | 85.03 | 85.28 | 00:00:00 | 2005-12-28 | 742,100 | 85.89 | 86.28 | 85.64 | 85.75 | 00:00:00 | 2005-12-29 | 761,400 | 85.95 | 87.12 | 85.95 | 86.41 | 00:00:00 | 2005-12-30 | 421,100 | 86.00 | 86.20 | 85.54 | 85.89 | 00:00:00 | 2006-01-03 | 1,224,600 | 86.33 | 88.06 | 85.81 | 88.06 | 00:00:00 | 2006-01-04 | 1,219,000 | 88.21 | 89.12 | 88.10 | 88.64 | 00:00:00 | 2006-01-05 | 884,500 | 89.49 | 89.49 | 87.46 | 87.91 | 00:00:00 | 2006-01-06 | 1,445,900 | 88.44 | 88.99 | 88.34 | 88.83 | 00:00:00 | 2006-01-09 | 726,800 | 87.97 | 88.96 | 87.97 | 88.61 | 00:00:00 | 2006-01-10 | 1,123,200 | 88.61 | 88.61 | 87.23 | 87.90 | 00:00:00 | 2006-01-11 | 959,800 | 88.24 | 88.56 | 87.86 | 88.51 | 00:00:00 | 2006-01-12 | 1,736,700 | 88.70 | 88.78 | 88.07 | 88.17 | 00:00:00 | 2006-01-13 | 1,244,700 | 88.17 | 88.45 | 87.60 | 87.69 | 00:00:00 | 2006-01-17 | 1,086,400 | 87.05 | 87.54 | 86.54 | 86.80 | 00:00:00 | 2006-01-18 | 1,535,000 | 86.68 | 87.45 | 86.26 | 86.89 | 00:00:00 | 2006-01-19 | 1,426,600 | 87.05 | 88.10 | 86.97 | 87.32 | 00:00:00 | 2006-01-20 | 1,291,100 | 86.65 | 87.12 | 85.29 | 85.37 | 00:00:00 | 2006-01-23 | 689,000 | 85.50 | 86.22 | 85.49 | 85.54 | 00:00:00 | 2006-01-24 | 1,327,500 | 86.40 | 86.40 | 84.57 | 84.58 | 00:00:00 | 2006-01-25 | 2,677,500 | 85.35 | 85.35 | 82.61 | 83.46 | 00:00:00 | 2006-01-26 | 2,098,500 | 84.40 | 85.94 | 84.40 | 85.61 | 00:00:00 | 2006-01-27 | 2,462,200 | 85.00 | 85.20 | 83.98 | 84.86 | 00:00:00 | 2006-01-30 | 1,150,700 | 85.00 | 85.41 | 84.23 | 84.28 | 00:00:00 | 2006-01-31 | 2,019,700 | 83.25 | 83.26 | 82.22 | 82.23 | 00:00:00 | 2006-02-01 | 1,568,100 | 82.98 | 83.19 | 82.14 | 82.35 | 00:00:00 | 2006-02-02 | 1,392,700 | 82.35 | 82.35 | 80.80 | 81.53 | 00:00:00 | 2006-02-03 | 2,195,900 | 81.32 | 81.36 | 80.08 | 80.75 | 00:00:00 | 2006-02-06 | 1,836,900 | 80.80 | 80.93 | 79.87 | 79.95 | 00:00:00 | 2006-02-07 | 1,193,500 | 79.95 | 81.96 | 79.79 | 80.15 | 00:00:00 | 2006-02-08 | 1,142,400 | 80.11 | 80.98 | 79.55 | 80.31 | 00:00:00 | 2006-02-09 | 986,300 | 80.32 | 81.21 | 80.11 | 80.52 | 00:00:00 | 2006-02-10 | 1,038,200 | 79.72 | 81.46 | 79.72 | 80.94 | 00:00:00 | 2006-02-13 | 826,000 | 80.55 | 80.81 | 80.10 | 80.74 | 00:00:00 | 2006-02-14 | 1,240,300 | 80.75 | 82.43 | 80.50 | 82.12 | 00:00:00 | 2006-02-15 | 1,536,900 | 82.15 | 83.00 | 82.10 | 83.00 | 00:00:00 | 2006-02-16 | 1,393,600 | 83.35 | 83.62 | 82.54 | 83.38 | 00:00:00 | 2006-02-17 | 1,138,800 | 83.85 | 84.42 | 83.51 | 83.65 | 00:00:00 | 2006-02-21 | 1,303,700 | 84.84 | 85.24 | 83.58 | 83.90 | 00:00:00 | 2006-02-22 | 1,584,100 | 83.91 | 86.00 | 83.90 | 85.80 | 00:00:00 | 2006-02-23 | 1,468,500 | 85.00 | 85.20 | 83.30 | 84.50 | 00:00:00 | 2006-02-24 | 1,845,600 | 83.95 | 84.12 | 83.16 | 83.29 | 00:00:00 | 2006-02-27 | 751,000 | 83.50 | 84.07 | 83.14 | 83.27 | 00:00:00 | 2006-02-28 | 2,324,400 | 82.70 | 82.71 | 81.83 | 82.38 | 00:00:00 | 2006-03-01 | 1,464,200 | 82.56 | 83.60 | 82.53 | 83.50 | 00:00:00 | 2006-03-02 | 1,100,800 | 82.90 | 83.30 | 82.24 | 82.90 | 00:00:00 | 2006-03-03 | 950,700 | 83.67 | 83.67 | 81.99 | 82.03 | 00:00:00 | 2006-03-06 | 893,800 | 82.25 | 82.25 | 81.49 | 81.79 | 00:00:00 | 2006-03-07 | 1,013,500 | 81.79 | 82.19 | 81.50 | 81.61 | 00:00:00 | 2006-03-08 | 1,364,900 | 82.41 | 82.41 | 81.29 | 81.70 | 00:00:00 | 2006-03-09 | 868,700 | 81.90 | 82.00 | 81.01 | 81.19 | 00:00:00 | 2006-03-10 | 994,500 | 81.19 | 81.98 | 81.11 | 81.55 | 00:00:00 | 2006-03-13 | 1,153,400 | 81.55 | 82.50 | 81.52 | 81.92 | 00:00:00 | 2006-03-14 | 1,276,700 | 81.75 | 82.49 | 81.62 | 82.25 | 00:00:00 | 2006-03-15 | 2,823,800 | 82.23 | 83.40 | 81.90 | 82.99 | 00:00:00 | 2006-03-16 | 1,589,200 | 82.99 | 83.95 | 82.99 | 83.16 | 00:00:00 | 2006-03-17 | 1,670,000 | 83.59 | 83.59 | 82.38 | 82.60 | 00:00:00 | 2006-03-20 | 1,630,400 | 82.95 | 83.41 | 82.60 | 82.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|