|
 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 | | 2006-03-20 | 1,630,400 | 82.95 | 83.41 | 82.60 | 82.84 | 00:00:00 | | 2006-03-21 | 2,143,000 | 82.84 | 83.20 | 82.03 | 82.05 | 00:00:00 | | 2006-03-22 | 1,105,400 | 81.90 | 82.97 | 81.73 | 82.87 | 00:00:00 | | 2006-03-23 | 1,296,500 | 82.48 | 82.77 | 82.04 | 82.15 | 00:00:00 | | 2006-03-24 | 1,698,900 | 82.00 | 82.23 | 80.90 | 80.98 | 00:00:00 | | 2006-03-27 | 1,705,000 | 81.01 | 81.01 | 79.81 | 80.15 | 00:00:00 | | 2006-03-28 | 1,406,500 | 80.25 | 80.34 | 79.24 | 79.24 | 00:00:00 | | 2006-03-29 | 2,317,000 | 79.53 | 80.51 | 79.48 | 80.19 | 00:00:00 | | 2006-03-30 | 1,768,400 | 80.21 | 81.20 | 80.20 | 80.84 | 00:00:00 | | 2006-03-31 | 2,509,800 | 80.81 | 81.16 | 80.22 | 80.55 | 00:00:00 | | 2006-04-03 | 2,865,900 | 80.93 | 81.14 | 80.43 | 80.70 | 00:00:00 | | 2006-04-04 | 1,390,300 | 80.75 | 81.80 | 80.57 | 81.55 | 00:00:00 | | 2006-04-05 | 2,085,700 | 82.05 | 83.16 | 81.81 | 83.16 | 00:00:00 | | 2006-04-06 | 1,295,000 | 83.05 | 83.31 | 82.54 | 83.21 | 00:00:00 | | 2006-04-07 | 1,154,200 | 83.08 | 83.75 | 82.02 | 82.27 | 00:00:00 | | 2006-04-10 | 1,060,800 | 82.10 | 82.79 | 81.99 | 82.25 | 00:00:00 | | 2006-04-11 | 1,504,100 | 82.25 | 82.48 | 81.32 | 81.55 | 00:00:00 | | 2006-04-12 | 2,183,100 | 81.30 | 82.00 | 80.14 | 80.63 | 00:00:00 | | 2006-04-13 | 1,109,700 | 80.65 | 81.08 | 80.45 | 80.91 | 00:00:00 | | 2006-04-17 | 1,031,500 | 80.55 | 81.77 | 80.54 | 81.26 | 00:00:00 | | 2006-04-18 | 2,549,700 | 81.55 | 82.74 | 81.48 | 82.59 | 00:00:00 | | 2006-04-19 | 2,436,600 | 84.85 | 85.36 | 84.23 | 85.09 | 00:00:00 | | 2006-04-20 | 1,240,100 | 85.42 | 85.99 | 85.09 | 85.61 | 00:00:00 | | 2006-04-21 | 1,171,100 | 86.40 | 86.40 | 84.60 | 85.02 | 00:00:00 | | 2006-04-24 | 906,200 | 85.38 | 85.85 | 84.82 | 85.43 | 00:00:00 | | 2006-04-25 | 1,507,100 | 86.25 | 86.36 | 84.88 | 85.70 | 00:00:00 | | 2006-04-26 | 1,631,000 | 86.23 | 87.44 | 86.17 | 87.12 | 00:00:00 | | 2006-04-27 | 1,140,900 | 86.40 | 87.85 | 86.12 | 86.89 | 00:00:00 | | 2006-04-28 | 5,849,300 | 90.02 | 94.03 | 90.02 | 91.93 | 00:00:00 | | 2006-05-01 | 3,356,100 | 90.01 | 91.04 | 87.39 | 87.85 | 00:00:00 | | 2006-05-02 | 3,052,400 | 90.00 | 91.70 | 90.00 | 90.42 | 00:00:00 | | 2006-05-03 | 1,629,300 | 90.43 | 91.29 | 90.22 | 90.48 | 00:00:00 | | 2006-05-04 | 1,142,400 | 90.56 | 91.20 | 90.26 | 90.66 | 00:00:00 | | 2006-05-05 | 1,091,800 | 91.15 | 91.41 | 90.13 | 90.47 | 00:00:00 | | 2006-05-08 | 1,897,500 | 90.01 | 92.70 | 90.01 | 91.67 | 00:00:00 | | 2006-05-09 | 1,248,300 | 91.96 | 92.47 | 91.64 | 91.90 | 00:00:00 | | 2006-05-10 | 1,539,700 | 92.37 | 92.55 | 91.65 | 92.22 | 00:00:00 | | 2006-05-11 | 1,927,800 | 91.45 | 92.24 | 91.19 | 91.70 | 00:00:00 | | 2006-05-12 | 1,352,700 | 91.50 | 91.80 | 90.63 | 90.99 | 00:00:00 | | 2006-05-15 | 934,600 | 90.31 | 91.51 | 90.30 | 91.40 | 00:00:00 | | 2006-05-16 | 977,200 | 91.59 | 91.71 | 90.34 | 90.51 | 00:00:00 | | 2006-05-17 | 1,911,500 | 89.43 | 89.65 | 87.85 | 87.87 | 00:00:00 | | 2006-05-18 | 1,220,700 | 87.86 | 88.09 | 87.09 | 87.32 | 00:00:00 | | 2006-05-19 | 1,318,000 | 87.72 | 88.80 | 87.20 | 87.90 | 00:00:00 | | 2006-05-22 | 1,683,300 | 87.89 | 89.35 | 86.26 | 87.02 | 00:00:00 | | 2006-05-23 | 2,067,800 | 88.09 | 89.31 | 87.93 | 88.36 | 00:00:00 | | 2006-05-24 | 1,681,700 | 88.14 | 88.81 | 87.54 | 88.26 | 00:00:00 | | 2006-05-25 | 946,300 | 88.60 | 88.93 | 87.32 | 88.08 | 00:00:00 | | 2006-05-26 | 923,700 | 88.65 | 88.65 | 87.95 | 88.05 | 00:00:00 | | 2006-05-30 | 1,275,300 | 87.32 | 87.53 | 86.43 | 86.43 | 00:00:00 | | 2006-05-31 | 1,734,000 | 86.85 | 88.19 | 86.77 | 87.94 | 00:00:00 | | 2006-06-01 | 1,367,700 | 87.80 | 89.05 | 87.60 | 88.85 | 00:00:00 | | 2006-06-02 | 1,259,700 | 89.15 | 89.36 | 87.99 | 88.90 | 00:00:00 | | 2006-06-05 | 1,301,400 | 88.73 | 88.88 | 87.22 | 87.22 | 00:00:00 | | 2006-06-06 | 1,382,700 | 87.80 | 88.19 | 86.66 | 87.85 | 00:00:00 | | 2006-06-07 | 2,017,700 | 87.81 | 89.01 | 87.66 | 87.94 | 00:00:00 | | 2006-06-08 | 1,822,700 | 87.90 | 88.60 | 87.11 | 88.07 | 00:00:00 | | 2006-06-09 | 1,425,500 | 87.85 | 87.94 | 86.43 | 86.55 | 00:00:00 | | 2006-06-12 | 1,396,200 | 86.63 | 86.68 | 85.55 | 85.55 | 00:00:00 | | 2006-06-13 | 2,747,100 | 85.40 | 85.92 | 83.80 | 83.88 | 00:00:00 | | 2006-06-14 | 1,731,300 | 83.88 | 84.23 | 83.10 | 83.71 | 00:00:00 | | 2006-06-15 | 2,205,100 | 84.00 | 85.59 | 83.78 | 85.48 | 00:00:00 | | 2006-06-16 | 2,233,000 | 85.38 | 85.95 | 83.38 | 83.80 | 00:00:00 | | 2006-06-19 | 1,965,700 | 83.80 | 84.40 | 82.34 | 82.83 | 00:00:00 | | 2006-06-20 | 1,638,800 | 82.83 | 83.58 | 82.18 | 82.35 | 00:00:00 | | 2006-06-21 | 1,650,900 | 82.50 | 83.32 | 82.33 | 82.56 | 00:00:00 | | 2006-06-22 | 1,448,200 | 82.67 | 83.24 | 81.57 | 82.28 | 00:00:00 | | 2006-06-23 | 814,300 | 82.04 | 82.95 | 81.73 | 82.30 | 00:00:00 | | 2006-06-26 | 1,360,800 | 82.45 | 82.66 | 81.80 | 82.26 | 00:00:00 | | 2006-06-27 | 1,489,300 | 81.46 | 83.17 | 81.46 | 82.33 | 00:00:00 | | 2006-06-28 | 1,378,400 | 82.53 | 82.72 | 81.85 | 82.25 | 00:00:00 | | 2006-06-29 | 1,618,400 | 82.35 | 84.59 | 82.35 | 84.51 | 00:00:00 | | 2006-06-30 | 1,337,500 | 85.13 | 85.13 | 84.30 | 84.60 | 00:00:00 | | 2006-07-03 | 784,500 | 84.90 | 85.43 | 84.50 | 85.20 | 00:00:00 | | 2006-07-05 | 1,304,000 | 85.20 | 85.25 | 83.64 | 84.02 | 00:00:00 | | 2006-07-06 | 1,902,600 | 84.10 | 84.44 | 83.89 | 84.20 | 00:00:00 | | 2006-07-07 | 818,600 | 83.60 | 84.23 | 83.37 | 83.48 | 00:00:00 | | 2006-07-10 | 1,105,300 | 84.00 | 84.48 | 83.94 | 84.30 | 00:00:00 | | 2006-07-11 | 1,773,900 | 84.05 | 84.21 | 82.89 | 83.40 | 00:00:00 | | 2006-07-12 | 1,512,000 | 83.07 | 83.49 | 81.92 | 82.10 | 00:00:00 | | 2006-07-13 | 1,807,400 | 82.10 | 82.50 | 81.44 | 81.65 | 00:00:00 | | 2006-07-14 | 1,219,100 | 81.57 | 81.72 | 80.50 | 80.97 | 00:00:00 | | 2006-07-17 | 886,800 | 80.80 | 81.99 | 80.74 | 81.79 | 00:00:00 | | 2006-07-18 | 1,028,400 | 81.95 | 81.95 | 80.80 | 81.49 | 00:00:00 | | 2006-07-19 | 1,530,700 | 81.75 | 83.57 | 81.71 | 83.18 | 00:00:00 | | 2006-07-20 | 2,751,300 | 83.84 | 85.22 | 83.32 | 85.22 | 00:00:00 | | 2006-07-21 | 1,370,700 | 85.88 | 85.88 | 83.49 | 84.01 | 00:00:00 | | 2006-07-24 | 1,065,900 | 84.45 | 85.31 | 84.30 | 84.90 | 00:00:00 | | 2006-07-25 | 984,800 | 84.70 | 85.75 | 84.25 | 85.69 | 00:00:00 | | 2006-07-26 | 1,670,500 | 85.69 | 85.88 | 84.62 | 85.09 | 00:00:00 | | 2006-07-27 | 2,049,900 | 84.18 | 86.05 | 83.30 | 84.00 | 00:00:00 | | 2006-07-28 | 2,145,700 | 83.61 | 85.80 | 82.54 | 85.50 | 00:00:00 | | 2006-07-31 | 1,637,100 | 85.06 | 85.19 | 84.50 | 84.84 | 00:00:00 | | 2006-08-01 | 1,738,800 | 84.50 | 84.90 | 84.17 | 84.69 | 00:00:00 | | 2006-08-02 | 2,754,700 | 84.35 | 84.35 | 83.20 | 83.69 | 00:00:00 | | 2006-08-03 | 2,820,000 | 82.69 | 83.01 | 82.31 | 82.52 | 00:00:00 | | 2006-08-04 | 1,497,700 | 83.15 | 83.60 | 81.88 | 82.59 | 00:00:00 | | 2006-08-07 | 1,073,600 | 82.15 | 82.32 | 81.56 | 81.80 | 00:00:00 | | 2006-08-08 | 1,708,500 | 82.13 | 82.31 | 80.75 | 80.99 | 00:00:00 | | 2006-08-09 | 1,664,100 | 81.54 | 81.76 | 79.83 | 79.86 | 00:00:00 | | 2006-08-10 | 1,370,900 | 79.65 | 80.80 | 79.55 | 80.58 | 00:00:00 | | 2006-08-11 | 906,900 | 80.18 | 80.90 | 80.18 | 80.61 | 00:00:00 | | 2006-08-14 | 1,171,400 | 81.07 | 81.98 | 80.89 | 81.48 | 00:00:00 | | 2006-08-15 | 757,500 | 82.42 | 82.89 | 81.96 | 82.72 | 00:00:00 | | 2006-08-16 | 2,227,800 | 83.60 | 83.73 | 82.91 | 83.10 | 00:00:00 | | 2006-08-17 | 1,959,000 | 83.10 | 84.44 | 82.79 | 84.34 | 00:00:00 | | 2006-08-18 | 855,800 | 84.56 | 84.70 | 84.03 | 84.51 | 00:00:00 | | 2006-08-21 | 949,700 | 84.25 | 84.48 | 83.22 | 83.70 | 00:00:00 | | 2006-08-22 | 773,600 | 83.82 | 83.87 | 82.55 | 82.82 | 00:00:00 | | 2006-08-23 | 852,900 | 82.83 | 83.56 | 82.54 | 83.49 | 00:00:00 | | 2006-08-24 | 706,000 | 83.44 | 83.89 | 83.30 | 83.75 | 00:00:00 | | 2006-08-25 | 715,900 | 83.45 | 84.22 | 83.26 | 83.87 | 00:00:00 | | 2006-08-28 | 1,140,900 | 83.44 | 85.22 | 83.36 | 85.01 | 00:00:00 | | 2006-08-29 | 1,029,900 | 85.00 | 85.47 | 84.51 | 85.27 | 00:00:00 | | 2006-08-30 | 735,800 | 85.41 | 85.48 | 84.74 | 85.16 | 00:00:00 | | 2006-08-31 | 908,400 | 85.40 | 86.00 | 85.36 | 85.86 | 00:00:00 | | 2006-09-01 | 705,300 | 86.00 | 86.00 | 85.10 | 85.20 | 00:00:00 | | 2006-09-05 | 1,090,700 | 84.81 | 85.64 | 84.75 | 84.99 | 00:00:00 | | 2006-09-06 | 2,332,800 | 86.05 | 86.12 | 84.39 | 84.87 | 00:00:00 | | 2006-09-07 | 1,393,500 | 84.87 | 84.87 | 83.72 | 83.72 | 00:00:00 | | 2006-09-08 | 1,451,900 | 83.97 | 84.41 | 83.04 | 84.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
