|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,451,900 | 83.97 | 84.41 | 83.04 | 84.23 | 00:00:00 | | 2006-09-11 | 2,589,100 | 83.85 | 85.46 | 83.81 | 85.10 | 00:00:00 | | 2006-09-12 | 1,011,600 | 84.85 | 86.49 | 84.85 | 86.29 | 00:00:00 | | 2006-09-13 | 983,300 | 85.95 | 86.98 | 85.95 | 86.80 | 00:00:00 | | 2006-09-14 | 1,299,200 | 86.80 | 86.85 | 85.84 | 85.88 | 00:00:00 | | 2006-09-15 | 1,632,200 | 86.16 | 87.11 | 86.01 | 87.04 | 00:00:00 | | 2006-09-18 | 799,900 | 87.04 | 87.04 | 86.04 | 86.09 | 00:00:00 | | 2006-09-19 | 887,200 | 86.10 | 86.25 | 85.27 | 85.78 | 00:00:00 | | 2006-09-20 | 1,293,900 | 85.84 | 86.89 | 85.79 | 86.85 | 00:00:00 | | 2006-09-21 | 761,500 | 86.80 | 86.81 | 85.50 | 85.60 | 00:00:00 | | 2006-09-22 | 943,100 | 85.49 | 85.50 | 84.85 | 84.94 | 00:00:00 | | 2006-09-25 | 1,861,100 | 85.53 | 87.72 | 85.43 | 87.06 | 00:00:00 | | 2006-09-26 | 1,422,700 | 87.40 | 88.06 | 87.06 | 87.84 | 00:00:00 | | 2006-09-27 | 1,417,100 | 87.95 | 88.51 | 87.29 | 87.54 | 00:00:00 | | 2006-09-28 | 863,500 | 87.98 | 88.38 | 87.17 | 87.58 | 00:00:00 | | 2006-09-29 | 1,100,300 | 86.45 | 87.50 | 86.10 | 86.75 | 00:00:00 | | 2006-10-02 | 1,426,700 | 86.74 | 86.82 | 85.43 | 85.66 | 00:00:00 | | 2006-10-03 | 1,480,100 | 85.90 | 87.75 | 85.85 | 87.33 | 00:00:00 | | 2006-10-04 | 2,048,700 | 87.58 | 89.58 | 87.39 | 89.56 | 00:00:00 | | 2006-10-05 | 1,254,600 | 89.75 | 90.00 | 88.85 | 89.87 | 00:00:00 | | 2006-10-06 | 1,246,800 | 89.88 | 90.15 | 89.05 | 89.77 | 00:00:00 | | 2006-10-09 | 888,500 | 89.40 | 89.41 | 88.44 | 89.08 | 00:00:00 | | 2006-10-10 | 1,705,000 | 89.47 | 89.70 | 88.79 | 88.79 | 00:00:00 | | 2006-10-11 | 1,017,700 | 88.62 | 89.29 | 88.45 | 88.85 | 00:00:00 | | 2006-10-12 | 1,090,000 | 89.27 | 89.70 | 88.75 | 89.42 | 00:00:00 | | 2006-10-13 | 1,239,800 | 89.64 | 90.84 | 89.64 | 89.85 | 00:00:00 | | 2006-10-16 | 846,300 | 90.08 | 90.77 | 89.92 | 90.77 | 00:00:00 | | 2006-10-17 | 1,102,200 | 90.20 | 90.46 | 89.32 | 89.99 | 00:00:00 | | 2006-10-18 | 1,426,400 | 90.44 | 91.29 | 90.37 | 91.05 | 00:00:00 | | 2006-10-19 | 969,200 | 91.05 | 91.05 | 89.58 | 89.76 | 00:00:00 | | 2006-10-20 | 2,020,700 | 89.76 | 89.81 | 89.18 | 89.20 | 00:00:00 | | 2006-10-23 | 1,163,600 | 88.62 | 89.70 | 88.60 | 89.17 | 00:00:00 | | 2006-10-24 | 1,406,900 | 89.10 | 89.28 | 88.87 | 89.15 | 00:00:00 | | 2006-10-25 | 1,284,100 | 89.25 | 89.71 | 88.69 | 89.22 | 00:00:00 | | 2006-10-26 | 2,058,900 | 89.98 | 91.45 | 89.84 | 91.21 | 00:00:00 | | 2006-10-27 | 5,845,600 | 90.25 | 90.26 | 86.02 | 87.25 | 00:00:00 | | 2006-10-30 | 2,788,000 | 86.15 | 88.30 | 86.14 | 87.68 | 00:00:00 | | 2006-10-31 | 2,691,700 | 88.47 | 88.50 | 86.92 | 87.17 | 00:00:00 | | 2006-11-01 | 1,437,900 | 87.98 | 88.17 | 86.87 | 87.00 | 00:00:00 | | 2006-11-02 | 1,376,100 | 86.85 | 87.25 | 86.11 | 87.08 | 00:00:00 | | 2006-11-03 | 1,023,200 | 87.25 | 87.80 | 86.13 | 86.48 | 00:00:00 | | 2006-11-06 | 1,917,600 | 86.53 | 86.85 | 86.20 | 86.25 | 00:00:00 | | 2006-11-07 | 2,251,200 | 86.40 | 87.50 | 86.30 | 86.89 | 00:00:00 | | 2006-11-08 | 1,047,900 | 86.80 | 87.74 | 86.57 | 87.24 | 00:00:00 | | 2006-11-09 | 1,534,500 | 87.45 | 87.66 | 86.00 | 86.18 | 00:00:00 | | 2006-11-10 | 1,759,400 | 85.86 | 86.31 | 85.37 | 85.78 | 00:00:00 | | 2006-11-13 | 1,970,000 | 85.70 | 86.35 | 85.70 | 86.14 | 00:00:00 | | 2006-11-14 | 1,344,600 | 86.34 | 86.90 | 85.76 | 86.65 | 00:00:00 | | 2006-11-15 | 1,451,000 | 86.65 | 86.80 | 86.04 | 86.64 | 00:00:00 | | 2006-11-16 | 1,652,400 | 86.87 | 88.32 | 86.85 | 88.00 | 00:00:00 | | 2006-11-17 | 1,687,100 | 88.00 | 88.46 | 87.67 | 88.42 | 00:00:00 | | 2006-11-20 | 1,144,500 | 88.20 | 88.52 | 88.12 | 88.47 | 00:00:00 | | 2006-11-21 | 1,294,900 | 88.47 | 88.49 | 87.35 | 87.65 | 00:00:00 | | 2006-11-22 | 1,431,000 | 87.57 | 87.61 | 86.78 | 86.94 | 00:00:00 | | 2006-11-24 | 349,500 | 86.94 | 87.12 | 86.67 | 86.67 | 00:00:00 | | 2006-11-27 | 1,530,100 | 86.68 | 86.68 | 85.11 | 85.49 | 00:00:00 | | 2006-11-28 | 1,851,400 | 85.49 | 85.64 | 84.71 | 85.29 | 00:00:00 | | 2006-11-29 | 1,614,700 | 84.94 | 85.79 | 84.94 | 85.57 | 00:00:00 | | 2006-11-30 | 1,614,300 | 85.70 | 86.15 | 85.16 | 85.76 | 00:00:00 | | 2006-12-01 | 1,683,800 | 86.06 | 86.08 | 83.78 | 84.73 | 00:00:00 | | 2006-12-04 | 1,786,000 | 85.05 | 85.44 | 84.65 | 84.90 | 00:00:00 | | 2006-12-05 | 2,301,500 | 84.93 | 86.97 | 84.37 | 86.89 | 00:00:00 | | 2006-12-06 | 1,325,500 | 86.55 | 87.27 | 86.27 | 86.44 | 00:00:00 | | 2006-12-07 | 1,440,000 | 86.98 | 87.46 | 86.68 | 86.73 | 00:00:00 | | 2006-12-08 | 1,236,900 | 86.52 | 87.08 | 86.10 | 86.94 | 00:00:00 | | 2006-12-11 | 2,241,400 | 88.00 | 89.01 | 87.55 | 88.40 | 00:00:00 | | 2006-12-12 | 2,588,600 | 88.40 | 90.50 | 88.40 | 89.63 | 00:00:00 | | 2006-12-13 | 1,592,800 | 89.50 | 90.10 | 89.36 | 89.83 | 00:00:00 | | 2006-12-14 | 2,065,400 | 89.83 | 91.20 | 89.49 | 90.98 | 00:00:00 | | 2006-12-15 | 3,644,700 | 90.99 | 92.37 | 90.76 | 92.01 | 00:00:00 | | 2006-12-18 | 1,672,100 | 91.89 | 91.96 | 91.20 | 91.61 | 00:00:00 | | 2006-12-19 | 1,248,300 | 91.61 | 91.70 | 90.66 | 91.44 | 00:00:00 | | 2006-12-20 | 1,182,300 | 91.98 | 92.37 | 91.38 | 92.30 | 00:00:00 | | 2006-12-21 | 1,477,900 | 92.49 | 93.00 | 91.91 | 92.39 | 00:00:00 | | 2006-12-22 | 981,700 | 92.40 | 92.79 | 91.59 | 92.45 | 00:00:00 | | 2006-12-26 | 717,200 | 91.90 | 93.16 | 91.90 | 92.83 | 00:00:00 | | 2006-12-27 | 964,900 | 93.50 | 93.67 | 93.25 | 93.51 | 00:00:00 | | 2006-12-28 | 691,600 | 93.12 | 93.75 | 93.08 | 93.61 | 00:00:00 | | 2006-12-29 | 779,500 | 93.40 | 93.64 | 93.01 | 93.31 | 00:00:00 | | 2007-01-03 | 2,501,800 | 93.15 | 94.36 | 93.15 | 93.88 | 00:00:00 | | 2007-01-04 | 1,009,400 | 93.88 | 93.88 | 92.73 | 93.25 | 00:00:00 | | 2007-01-05 | 1,612,900 | 93.25 | 93.25 | 91.55 | 91.67 | 00:00:00 | | 2007-01-08 | 1,353,900 | 91.50 | 92.33 | 91.13 | 92.13 | 00:00:00 | | 2007-01-09 | 2,193,600 | 92.09 | 92.76 | 90.80 | 90.93 | 00:00:00 | | 2007-01-10 | 1,663,300 | 90.76 | 91.30 | 90.30 | 90.83 | 00:00:00 | | 2007-01-11 | 2,350,000 | 90.81 | 91.35 | 90.46 | 90.77 | 00:00:00 | | 2007-01-12 | 1,583,000 | 90.54 | 91.85 | 90.54 | 91.27 | 00:00:00 | | 2007-01-16 | 1,983,100 | 91.99 | 93.04 | 91.82 | 92.99 | 00:00:00 | | 2007-01-17 | 1,685,500 | 92.81 | 93.24 | 91.88 | 92.32 | 00:00:00 | | 2007-01-18 | 1,212,100 | 93.09 | 93.15 | 91.60 | 91.88 | 00:00:00 | | 2007-01-19 | 992,800 | 91.98 | 92.49 | 91.51 | 92.27 | 00:00:00 | | 2007-01-22 | 1,737,900 | 92.55 | 92.98 | 91.63 | 91.76 | 00:00:00 | | 2007-01-23 | 1,184,900 | 91.98 | 92.50 | 91.63 | 92.50 | 00:00:00 | | 2007-01-24 | 1,199,900 | 92.75 | 93.53 | 92.50 | 93.46 | 00:00:00 | | 2007-01-25 | 1,268,600 | 93.40 | 93.40 | 91.58 | 91.90 | 00:00:00 | | 2007-01-26 | 1,739,600 | 92.25 | 94.29 | 91.86 | 93.31 | 00:00:00 | | 2007-01-29 | 1,691,500 | 93.38 | 94.25 | 93.08 | 93.56 | 00:00:00 | | 2007-01-30 | 2,127,600 | 93.74 | 95.00 | 93.61 | 94.57 | 00:00:00 | | 2007-01-31 | 1,768,500 | 94.20 | 95.04 | 93.77 | 94.91 | 00:00:00 | | 2007-02-01 | 1,667,000 | 95.00 | 96.45 | 94.83 | 96.32 | 00:00:00 | | 2007-02-02 | 1,361,600 | 96.67 | 97.00 | 96.01 | 96.06 | 00:00:00 | | 2007-02-05 | 1,275,700 | 95.67 | 96.43 | 95.33 | 96.12 | 00:00:00 | | 2007-02-06 | 1,689,400 | 96.11 | 96.88 | 95.87 | 95.97 | 00:00:00 | | 2007-02-07 | 1,236,900 | 96.22 | 96.69 | 95.87 | 95.90 | 00:00:00 | | 2007-02-08 | 1,535,700 | 95.91 | 96.10 | 94.78 | 95.84 | 00:00:00 | | 2007-02-09 | 1,583,800 | 95.91 | 96.91 | 94.98 | 95.27 | 00:00:00 | | 2007-02-12 | 1,006,200 | 95.50 | 96.36 | 95.31 | 95.87 | 00:00:00 | | 2007-02-13 | 1,191,900 | 96.22 | 97.27 | 95.90 | 97.23 | 00:00:00 | | 2007-02-14 | 1,572,300 | 97.00 | 97.65 | 96.75 | 96.78 | 00:00:00 | | 2007-02-15 | 1,199,600 | 96.75 | 97.38 | 96.57 | 97.16 | 00:00:00 | | 2007-02-16 | 1,002,100 | 96.80 | 97.29 | 96.53 | 97.09 | 00:00:00 | | 2007-02-20 | 1,025,500 | 96.72 | 97.62 | 96.08 | 97.38 | 00:00:00 | | 2007-02-21 | 1,023,300 | 96.48 | 97.59 | 96.48 | 97.11 | 00:00:00 | | 2007-02-22 | 1,193,900 | 96.72 | 97.49 | 96.40 | 96.60 | 00:00:00 | | 2007-02-23 | 1,550,300 | 96.90 | 97.36 | 96.22 | 96.48 | 00:00:00 | | 2007-02-26 | 2,799,700 | 97.00 | 97.95 | 96.62 | 97.23 | 00:00:00 | | 2007-02-27 | 2,775,200 | 95.77 | 96.02 | 92.55 | 93.69 | 00:00:00 | | 2007-02-28 | 2,603,600 | 93.82 | 94.83 | 93.82 | 94.56 | 00:00:00 | | 2007-03-01 | 2,076,400 | 93.78 | 94.55 | 92.13 | 94.20 | 00:00:00 | | 2007-03-02 | 2,081,500 | 94.20 | 94.87 | 93.60 | 94.23 | 00:00:00 | | 2007-03-05 | 2,309,000 | 93.93 | 94.75 | 93.42 | 93.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
