|
 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 | | 2007-03-05 | 2,309,000 | 93.93 | 94.75 | 93.42 | 93.94 | 00:00:00 | | 2007-03-06 | 1,964,500 | 94.26 | 95.67 | 93.92 | 95.63 | 00:00:00 | | 2007-03-07 | 2,049,900 | 95.15 | 95.74 | 94.80 | 94.99 | 00:00:00 | | 2007-03-08 | 1,447,300 | 95.56 | 96.63 | 95.17 | 96.23 | 00:00:00 | | 2007-03-09 | 1,850,900 | 97.10 | 97.10 | 95.72 | 95.84 | 00:00:00 | | 2007-03-12 | 1,767,000 | 95.20 | 96.00 | 94.78 | 95.24 | 00:00:00 | | 2007-03-13 | 2,755,000 | 94.38 | 95.28 | 92.88 | 92.95 | 00:00:00 | | 2007-03-14 | 2,445,400 | 92.96 | 93.70 | 91.62 | 93.39 | 00:00:00 | | 2007-03-15 | 1,742,600 | 93.40 | 94.67 | 93.37 | 94.33 | 00:00:00 | | 2007-03-16 | 2,291,600 | 94.32 | 94.84 | 93.65 | 94.16 | 00:00:00 | | 2007-03-19 | 935,800 | 94.41 | 96.02 | 94.21 | 95.63 | 00:00:00 | | 2007-03-20 | 855,400 | 95.42 | 96.60 | 95.24 | 96.07 | 00:00:00 | | 2007-03-21 | 1,821,300 | 95.78 | 97.95 | 95.27 | 97.75 | 00:00:00 | | 2007-03-22 | 1,142,300 | 96.89 | 97.93 | 96.89 | 97.46 | 00:00:00 | | 2007-03-23 | 1,489,100 | 96.72 | 97.47 | 96.41 | 96.41 | 00:00:00 | | 2007-03-26 | 1,302,200 | 96.42 | 96.60 | 95.27 | 96.22 | 00:00:00 | | 2007-03-27 | 1,157,700 | 96.21 | 96.26 | 95.23 | 95.53 | 00:00:00 | | 2007-03-28 | 1,108,100 | 95.38 | 95.40 | 94.52 | 94.55 | 00:00:00 | | 2007-03-29 | 1,074,800 | 95.40 | 95.95 | 95.11 | 95.76 | 00:00:00 | | 2007-03-30 | 1,362,300 | 95.94 | 96.44 | 94.53 | 95.58 | 00:00:00 | | 2007-04-02 | 923,100 | 95.42 | 95.97 | 94.87 | 95.82 | 00:00:00 | | 2007-04-03 | 808,700 | 95.96 | 97.25 | 95.95 | 97.04 | 00:00:00 | | 2007-04-04 | 868,800 | 97.10 | 97.12 | 96.26 | 97.12 | 00:00:00 | | 2007-04-05 | 613,700 | 96.82 | 97.42 | 96.75 | 97.17 | 00:00:00 | | 2007-04-09 | 582,800 | 97.30 | 97.76 | 97.05 | 97.33 | 00:00:00 | | 2007-04-10 | 552,100 | 97.33 | 97.52 | 96.84 | 97.02 | 00:00:00 | | 2007-04-11 | 980,200 | 97.37 | 97.44 | 96.19 | 96.25 | 00:00:00 | | 2007-04-12 | 953,200 | 96.29 | 96.82 | 95.68 | 96.82 | 00:00:00 | | 2007-04-13 | 895,600 | 97.69 | 97.69 | 96.57 | 96.82 | 00:00:00 | | 2007-04-16 | 1,461,700 | 97.17 | 97.45 | 96.93 | 97.31 | 00:00:00 | | 2007-04-17 | 1,602,200 | 97.49 | 98.87 | 97.03 | 98.50 | 00:00:00 | | 2007-04-18 | 1,031,500 | 99.36 | 99.36 | 97.85 | 98.17 | 00:00:00 | | 2007-04-19 | 717,000 | 99.03 | 99.03 | 97.55 | 98.12 | 00:00:00 | | 2007-04-20 | 1,428,300 | 99.10 | 99.26 | 98.26 | 99.02 | 00:00:00 | | 2007-04-23 | 1,227,700 | 99.00 | 99.99 | 98.74 | 99.45 | 00:00:00 | | 2007-04-24 | 1,218,600 | 99.55 | 99.56 | 98.15 | 98.95 | 00:00:00 | | 2007-04-25 | 1,362,500 | 99.35 | 101.61 | 99.34 | 101.37 | 00:00:00 | | 2007-04-26 | 1,173,300 | 101.00 | 101.87 | 100.41 | 100.66 | 00:00:00 | | 2007-04-27 | 1,964,400 | 101.01 | 103.55 | 101.01 | 103.32 | 00:00:00 | | 2007-04-30 | 2,493,900 | 103.15 | 103.20 | 100.14 | 101.20 | 00:00:00 | | 2007-05-01 | 1,524,400 | 101.45 | 102.16 | 100.64 | 101.77 | 00:00:00 | | 2007-05-02 | 929,300 | 101.61 | 103.06 | 101.21 | 102.50 | 00:00:00 | | 2007-05-03 | 961,400 | 102.50 | 103.67 | 102.25 | 103.64 | 00:00:00 | | 2007-05-04 | 1,154,100 | 103.89 | 103.90 | 102.93 | 103.73 | 00:00:00 | | 2007-05-07 | 818,800 | 103.90 | 104.60 | 103.63 | 104.32 | 00:00:00 | | 2007-05-08 | 979,600 | 104.21 | 104.37 | 103.38 | 104.03 | 00:00:00 | | 2007-05-09 | 1,693,300 | 104.03 | 104.65 | 103.58 | 104.52 | 00:00:00 | | 2007-05-10 | 1,376,000 | 104.12 | 104.72 | 103.50 | 103.88 | 00:00:00 | | 2007-05-11 | 845,200 | 104.35 | 105.34 | 104.15 | 105.34 | 00:00:00 | | 2007-05-14 | 767,700 | 105.07 | 105.75 | 104.11 | 104.73 | 00:00:00 | | 2007-05-15 | 1,345,800 | 105.10 | 105.95 | 104.03 | 104.13 | 00:00:00 | | 2007-05-16 | 1,277,000 | 104.70 | 105.13 | 104.00 | 105.13 | 00:00:00 | | 2007-05-17 | 800,500 | 104.70 | 104.88 | 103.93 | 104.37 | 00:00:00 | | 2007-05-18 | 1,469,300 | 104.66 | 104.73 | 103.96 | 104.45 | 00:00:00 | | 2007-05-21 | 1,270,000 | 104.60 | 105.64 | 104.60 | 105.54 | 00:00:00 | | 2007-05-22 | 1,067,700 | 105.75 | 106.23 | 105.19 | 106.02 | 00:00:00 | | 2007-05-23 | 1,157,800 | 105.92 | 105.93 | 105.02 | 105.53 | 00:00:00 | | 2007-05-24 | 1,605,400 | 105.13 | 105.40 | 103.09 | 103.42 | 00:00:00 | | 2007-05-25 | 964,600 | 103.86 | 103.86 | 102.89 | 103.20 | 00:00:00 | | 2007-05-29 | 1,290,300 | 103.00 | 103.59 | 102.84 | 103.10 | 00:00:00 | | 2007-05-30 | 1,406,300 | 102.44 | 103.72 | 102.36 | 103.68 | 00:00:00 | | 2007-05-31 | 1,339,600 | 103.72 | 104.15 | 103.07 | 103.17 | 00:00:00 | | 2007-06-01 | 1,598,600 | 103.17 | 103.75 | 102.64 | 103.00 | 00:00:00 | | 2007-06-04 | 1,231,300 | 102.93 | 103.17 | 102.69 | 103.00 | 00:00:00 | | 2007-06-05 | 2,026,500 | 102.30 | 102.80 | 101.15 | 101.53 | 00:00:00 | | 2007-06-06 | 1,749,900 | 101.35 | 101.59 | 100.45 | 100.50 | 00:00:00 | | 2007-06-07 | 2,194,300 | 100.00 | 100.51 | 98.10 | 98.10 | 00:00:00 | | 2007-06-08 | 1,171,300 | 98.18 | 99.66 | 97.95 | 99.66 | 00:00:00 | | 2007-06-11 | 1,131,000 | 99.60 | 100.94 | 99.10 | 100.46 | 00:00:00 | | 2007-06-12 | 1,283,100 | 100.27 | 100.93 | 99.51 | 99.51 | 00:00:00 | | 2007-06-13 | 1,684,500 | 99.80 | 100.88 | 99.76 | 100.70 | 00:00:00 | | 2007-06-14 | 1,228,500 | 100.93 | 102.31 | 100.32 | 101.10 | 00:00:00 | | 2007-06-15 | 1,429,300 | 102.05 | 102.94 | 101.58 | 102.12 | 00:00:00 | | 2007-06-18 | 1,198,100 | 102.52 | 102.87 | 101.60 | 102.10 | 00:00:00 | | 2007-06-19 | 1,327,100 | 101.75 | 102.10 | 101.05 | 101.38 | 00:00:00 | | 2007-06-20 | 1,596,800 | 101.19 | 101.59 | 98.74 | 98.74 | 00:00:00 | | 2007-06-21 | 1,270,400 | 98.74 | 99.66 | 98.09 | 99.65 | 00:00:00 | | 2007-06-22 | 1,570,600 | 99.09 | 99.43 | 98.08 | 98.30 | 00:00:00 | | 2007-06-25 | 1,563,600 | 98.55 | 99.81 | 98.00 | 98.60 | 00:00:00 | | 2007-06-26 | 1,156,600 | 99.15 | 99.57 | 98.17 | 98.78 | 00:00:00 | | 2007-06-27 | 1,382,100 | 97.38 | 99.07 | 97.18 | 98.89 | 00:00:00 | | 2007-06-28 | 1,060,100 | 98.64 | 99.52 | 98.25 | 98.51 | 00:00:00 | | 2007-06-29 | 1,401,200 | 98.85 | 99.31 | 97.80 | 98.51 | 00:00:00 | | 2007-07-02 | 1,274,500 | 99.49 | 99.84 | 98.81 | 99.81 | 00:00:00 | | 2007-07-03 | 592,500 | 99.84 | 100.56 | 99.42 | 99.87 | 00:00:00 | | 2007-07-05 | 959,500 | 100.04 | 100.23 | 98.34 | 98.89 | 00:00:00 | | 2007-07-06 | 785,800 | 98.52 | 99.53 | 97.70 | 99.33 | 00:00:00 | | 2007-07-09 | 911,200 | 99.33 | 100.21 | 99.20 | 99.83 | 00:00:00 | | 2007-07-10 | 1,915,800 | 99.12 | 99.17 | 96.71 | 96.71 | 00:00:00 | | 2007-07-11 | 1,640,800 | 96.02 | 97.60 | 96.02 | 96.90 | 00:00:00 | | 2007-07-12 | 2,332,700 | 98.75 | 99.19 | 96.90 | 98.70 | 00:00:00 | | 2007-07-13 | 1,765,700 | 98.89 | 98.89 | 97.92 | 98.40 | 00:00:00 | | 2007-07-16 | 1,734,100 | 97.84 | 98.89 | 97.49 | 97.58 | 00:00:00 | | 2007-07-17 | 1,771,900 | 97.64 | 98.65 | 97.32 | 97.96 | 00:00:00 | | 2007-07-18 | 2,586,200 | 97.38 | 97.45 | 95.94 | 96.71 | 00:00:00 | | 2007-07-19 | 1,838,000 | 97.43 | 97.60 | 96.11 | 96.74 | 00:00:00 | | 2007-07-20 | 2,167,100 | 96.62 | 96.70 | 95.11 | 95.68 | 00:00:00 | | 2007-07-23 | 1,595,200 | 96.49 | 96.68 | 95.64 | 96.21 | 00:00:00 | | 2007-07-24 | 3,027,500 | 97.14 | 97.71 | 94.66 | 94.81 | 00:00:00 | | 2007-07-25 | 2,909,200 | 94.91 | 97.33 | 94.91 | 96.61 | 00:00:00 | | 2007-07-26 | 3,686,200 | 95.28 | 96.29 | 94.50 | 95.65 | 00:00:00 | | 2007-07-27 | 4,757,700 | 95.35 | 97.45 | 90.84 | 91.90 | 00:00:00 | | 2007-07-30 | 2,682,300 | 90.21 | 93.03 | 90.21 | 92.69 | 00:00:00 | | 2007-07-31 | 2,981,000 | 92.63 | 94.16 | 91.72 | 91.87 | 00:00:00 | | 2007-08-01 | 4,330,100 | 92.09 | 95.17 | 88.72 | 93.16 | 00:00:00 | | 2007-08-02 | 2,444,300 | 94.75 | 95.13 | 91.41 | 92.36 | 00:00:00 | | 2007-08-03 | 3,953,700 | 92.00 | 92.36 | 88.21 | 88.25 | 00:00:00 | | 2007-08-06 | 4,133,900 | 88.61 | 92.01 | 86.22 | 91.90 | 00:00:00 | | 2007-08-07 | 3,031,900 | 91.04 | 93.36 | 89.79 | 91.98 | 00:00:00 | | 2007-08-08 | 2,880,000 | 91.71 | 92.35 | 90.03 | 91.28 | 00:00:00 | | 2007-08-09 | 3,847,000 | 88.75 | 89.80 | 85.31 | 85.44 | 00:00:00 | | 2007-08-10 | 3,588,800 | 85.24 | 88.44 | 83.00 | 87.87 | 00:00:00 | | 2007-08-13 | 2,262,100 | 86.56 | 90.90 | 86.56 | 88.38 | 00:00:00 | | 2007-08-14 | 1,538,900 | 88.68 | 89.42 | 86.48 | 86.64 | 00:00:00 | | 2007-08-15 | 2,328,200 | 86.33 | 88.00 | 85.34 | 85.57 | 00:00:00 | | 2007-08-16 | 3,161,500 | 84.80 | 87.91 | 84.52 | 87.51 | 00:00:00 | | 2007-08-17 | 3,047,700 | 92.84 | 94.88 | 88.00 | 90.15 | 00:00:00 | | 2007-08-20 | 2,366,400 | 91.88 | 92.18 | 86.53 | 88.25 | 00:00:00 | | 2007-08-21 | 1,994,600 | 88.60 | 89.05 | 87.30 | 87.74 | 00:00:00 | | 2007-08-22 | 2,185,300 | 88.32 | 91.52 | 88.32 | 91.10 | 00:00:00 | | 2007-08-23 | 1,262,900 | 92.20 | 92.56 | 89.98 | 90.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
