|
 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 | | 2007-08-23 | 1,262,900 | 92.20 | 92.56 | 89.98 | 90.54 | 00:00:00 | | 2007-08-24 | 951,400 | 90.68 | 91.72 | 90.01 | 91.72 | 00:00:00 | | 2007-08-27 | 1,057,600 | 91.85 | 92.47 | 91.14 | 91.71 | 00:00:00 | | 2007-08-28 | 1,877,700 | 91.13 | 91.13 | 87.87 | 87.87 | 00:00:00 | | 2007-08-29 | 1,916,400 | 88.57 | 89.65 | 87.29 | 88.78 | 00:00:00 | | 2007-08-30 | 1,941,900 | 87.45 | 88.83 | 86.81 | 87.77 | 00:00:00 | | 2007-08-31 | 2,174,600 | 88.66 | 89.43 | 87.74 | 88.91 | 00:00:00 | | 2007-09-04 | 1,478,000 | 88.88 | 89.85 | 88.44 | 89.54 | 00:00:00 | | 2007-09-05 | 1,547,700 | 88.65 | 89.11 | 87.92 | 88.19 | 00:00:00 | | 2007-09-06 | 1,813,300 | 87.94 | 88.59 | 87.66 | 88.35 | 00:00:00 | | 2007-09-07 | 1,931,300 | 86.94 | 88.39 | 86.75 | 87.68 | 00:00:00 | | 2007-09-10 | 1,512,300 | 88.05 | 88.30 | 86.65 | 87.17 | 00:00:00 | | 2007-09-11 | 1,855,000 | 87.38 | 88.37 | 86.97 | 87.70 | 00:00:00 | | 2007-09-12 | 1,791,400 | 87.29 | 87.80 | 86.29 | 87.42 | 00:00:00 | | 2007-09-13 | 1,375,500 | 88.00 | 88.99 | 87.37 | 88.45 | 00:00:00 | | 2007-09-14 | 1,360,700 | 88.11 | 88.43 | 87.12 | 88.10 | 00:00:00 | | 2007-09-17 | 1,379,500 | 87.42 | 87.85 | 86.67 | 87.28 | 00:00:00 | | 2007-09-18 | 2,970,100 | 87.56 | 90.48 | 87.25 | 90.47 | 00:00:00 | | 2007-09-19 | 2,499,400 | 90.93 | 93.22 | 90.87 | 92.06 | 00:00:00 | | 2007-09-20 | 1,139,500 | 91.61 | 92.69 | 90.74 | 90.74 | 00:00:00 | | 2007-09-21 | 2,046,900 | 90.74 | 92.19 | 90.29 | 91.69 | 00:00:00 | | 2007-09-24 | 1,360,000 | 91.55 | 91.92 | 90.21 | 90.50 | 00:00:00 | | 2007-09-25 | 1,937,200 | 90.53 | 92.82 | 90.38 | 92.82 | 00:00:00 | | 2007-09-26 | 1,947,600 | 93.68 | 94.59 | 92.90 | 93.73 | 00:00:00 | | 2007-09-27 | 1,357,800 | 93.86 | 94.00 | 92.52 | 93.15 | 00:00:00 | | 2007-09-28 | 1,663,800 | 92.51 | 93.25 | 92.12 | 92.55 | 00:00:00 | | 2007-10-01 | 1,309,000 | 93.12 | 94.40 | 92.62 | 94.40 | 00:00:00 | | 2007-10-02 | 1,019,600 | 94.74 | 95.46 | 94.09 | 95.21 | 00:00:00 | | 2007-10-03 | 1,349,300 | 94.28 | 96.50 | 94.28 | 95.97 | 00:00:00 | | 2007-10-04 | 920,300 | 94.88 | 96.71 | 94.53 | 95.98 | 00:00:00 | | 2007-10-05 | 1,246,300 | 96.87 | 98.57 | 96.54 | 98.02 | 00:00:00 | | 2007-10-08 | 841,400 | 97.92 | 98.11 | 96.73 | 97.34 | 00:00:00 | | 2007-10-09 | 1,198,600 | 97.71 | 98.09 | 96.45 | 97.74 | 00:00:00 | | 2007-10-10 | 1,356,600 | 96.98 | 97.58 | 95.60 | 96.45 | 00:00:00 | | 2007-10-11 | 1,438,200 | 97.02 | 98.19 | 96.23 | 96.93 | 00:00:00 | | 2007-10-12 | 702,500 | 96.63 | 97.50 | 95.62 | 97.22 | 00:00:00 | | 2007-10-15 | 1,447,800 | 97.54 | 97.98 | 96.18 | 96.70 | 00:00:00 | | 2007-10-16 | 1,403,700 | 96.80 | 96.86 | 94.62 | 94.95 | 00:00:00 | | 2007-10-17 | 1,326,000 | 96.33 | 96.33 | 93.35 | 94.75 | 00:00:00 | | 2007-10-18 | 1,891,400 | 93.79 | 95.57 | 92.88 | 94.78 | 00:00:00 | | 2007-10-19 | 2,274,000 | 93.46 | 94.50 | 90.99 | 91.66 | 00:00:00 | | 2007-10-22 | 1,364,900 | 91.01 | 93.10 | 90.40 | 92.83 | 00:00:00 | | 2007-10-23 | 1,217,400 | 93.00 | 93.40 | 91.39 | 92.66 | 00:00:00 | | 2007-10-24 | 1,610,300 | 92.78 | 93.33 | 89.64 | 92.36 | 00:00:00 | | 2007-10-25 | 2,034,000 | 93.43 | 93.43 | 89.45 | 91.54 | 00:00:00 | | 2007-10-26 | 4,173,000 | 94.50 | 99.14 | 91.88 | 98.56 | 00:00:00 | | 2007-10-29 | 2,160,900 | 97.89 | 99.21 | 95.68 | 96.06 | 00:00:00 | | 2007-10-30 | 1,464,100 | 95.83 | 97.53 | 95.46 | 95.71 | 00:00:00 | | 2007-10-31 | 2,025,300 | 96.41 | 97.58 | 95.15 | 97.03 | 00:00:00 | | 2007-11-01 | 2,409,100 | 96.07 | 96.33 | 93.75 | 94.26 | 00:00:00 | | 2007-11-02 | 2,307,600 | 94.02 | 94.82 | 91.09 | 94.19 | 00:00:00 | | 2007-11-05 | 2,755,800 | 92.31 | 93.98 | 92.00 | 92.96 | 00:00:00 | | 2007-11-06 | 1,655,000 | 93.03 | 94.77 | 91.88 | 94.77 | 00:00:00 | | 2007-11-07 | 2,242,200 | 93.81 | 94.09 | 91.26 | 91.36 | 00:00:00 | | 2007-11-08 | 2,738,000 | 91.62 | 94.89 | 89.90 | 92.28 | 00:00:00 | | 2007-11-09 | 1,671,900 | 91.01 | 93.89 | 89.79 | 91.50 | 00:00:00 | | 2007-11-12 | 1,658,000 | 91.16 | 94.65 | 91.16 | 92.23 | 00:00:00 | | 2007-11-13 | 1,786,800 | 93.19 | 95.99 | 92.98 | 95.66 | 00:00:00 | | 2007-11-14 | 1,799,200 | 96.43 | 97.88 | 94.56 | 94.79 | 00:00:00 | | 2007-11-15 | 2,151,300 | 94.22 | 95.11 | 92.73 | 93.52 | 00:00:00 | | 2007-11-16 | 2,010,800 | 94.34 | 95.73 | 92.01 | 93.00 | 00:00:00 | | 2007-11-19 | 3,296,800 | 92.35 | 92.46 | 88.50 | 89.23 | 00:00:00 | | 2007-11-20 | 3,011,200 | 89.07 | 90.26 | 86.45 | 88.46 | 00:00:00 | | 2007-11-21 | 2,068,400 | 87.87 | 89.77 | 86.72 | 87.64 | 00:00:00 | | 2007-11-23 | 881,200 | 88.04 | 91.34 | 88.04 | 90.78 | 00:00:00 | | 2007-11-26 | 2,193,900 | 90.97 | 90.97 | 88.00 | 88.25 | 00:00:00 | | 2007-11-27 | 2,040,100 | 88.54 | 91.08 | 88.54 | 91.05 | 00:00:00 | | 2007-11-28 | 2,553,700 | 92.40 | 95.00 | 89.90 | 94.72 | 00:00:00 | | 2007-11-29 | 1,981,100 | 93.91 | 94.41 | 91.78 | 93.95 | 00:00:00 | | 2007-11-30 | 2,459,000 | 95.26 | 98.70 | 94.56 | 95.32 | 00:00:00 | | 2007-12-03 | 1,728,200 | 94.73 | 95.55 | 92.31 | 94.75 | 00:00:00 | | 2007-12-04 | 1,927,700 | 94.37 | 95.67 | 92.64 | 93.13 | 00:00:00 | | 2007-12-05 | 1,669,400 | 95.00 | 96.06 | 93.86 | 95.78 | 00:00:00 | | 2007-12-06 | 1,278,100 | 95.75 | 97.18 | 95.17 | 97.18 | 00:00:00 | | 2007-12-07 | 2,803,000 | 97.18 | 98.07 | 93.97 | 94.18 | 00:00:00 | | 2007-12-10 | 2,523,800 | 92.20 | 95.78 | 91.06 | 93.30 | 00:00:00 | | 2007-12-11 | 2,892,900 | 92.56 | 94.01 | 89.33 | 89.69 | 00:00:00 | | 2007-12-12 | 2,946,200 | 91.52 | 93.23 | 88.79 | 90.25 | 00:00:00 | | 2007-12-13 | 1,762,000 | 89.63 | 90.12 | 88.16 | 89.93 | 00:00:00 | | 2007-12-14 | 1,694,500 | 90.14 | 90.14 | 88.55 | 88.55 | 00:00:00 | | 2007-12-17 | 2,548,300 | 87.99 | 88.30 | 86.73 | 86.78 | 00:00:00 | | 2007-12-18 | 2,072,300 | 87.24 | 88.44 | 86.43 | 87.26 | 00:00:00 | | 2007-12-19 | 2,162,400 | 88.11 | 90.10 | 86.80 | 87.98 | 00:00:00 | | 2007-12-20 | 1,712,800 | 88.80 | 89.50 | 86.53 | 87.49 | 00:00:00 | | 2007-12-21 | 2,172,300 | 88.88 | 89.59 | 87.76 | 88.30 | 00:00:00 | | 2007-12-24 | 571,600 | 88.85 | 90.58 | 87.85 | 90.42 | 00:00:00 | | 2007-12-26 | 1,047,400 | 89.71 | 89.99 | 88.61 | 89.13 | 00:00:00 | | 2007-12-27 | 1,245,800 | 88.64 | 89.35 | 87.46 | 87.71 | 00:00:00 | | 2007-12-28 | 1,344,200 | 89.02 | 89.02 | 86.77 | 87.15 | 00:00:00 | | 2007-12-31 | 1,176,100 | 86.72 | 87.94 | 86.35 | 87.19 | 00:00:00 | | 2008-01-02 | 1,975,000 | 87.01 | 87.88 | 84.81 | 84.93 | 00:00:00 | | 2008-01-03 | 1,809,600 | 85.38 | 85.60 | 84.26 | 84.67 | 00:00:00 | | 2008-01-04 | 2,034,000 | 84.03 | 84.15 | 82.60 | 82.95 | 00:00:00 | | 2008-01-07 | 2,118,000 | 83.63 | 84.28 | 82.41 | 83.96 | 00:00:00 | | 2008-01-08 | 2,883,100 | 84.22 | 84.46 | 81.35 | 81.45 | 00:00:00 | | 2008-01-09 | 2,471,000 | 81.26 | 83.70 | 81.25 | 83.70 | 00:00:00 | | 2008-01-10 | 2,922,300 | 82.75 | 85.19 | 82.04 | 84.43 | 00:00:00 | | 2008-01-11 | 1,801,200 | 83.12 | 85.54 | 82.82 | 83.67 | 00:00:00 | | 2008-01-14 | 1,221,300 | 84.81 | 85.11 | 83.64 | 84.81 | 00:00:00 | | 2008-01-15 | 2,513,400 | 83.71 | 84.14 | 81.75 | 82.00 | 00:00:00 | | 2008-01-16 | 3,252,200 | 81.79 | 84.86 | 81.74 | 84.05 | 00:00:00 | | 2008-01-17 | 3,848,300 | 83.96 | 84.44 | 79.77 | 80.10 | 00:00:00 | | 2008-01-18 | 6,339,200 | 80.49 | 80.70 | 72.28 | 76.85 | 00:00:00 | | 2008-01-22 | 6,176,400 | 69.15 | 77.29 | 69.15 | 75.10 | 00:00:00 | | 2008-01-23 | 6,491,500 | 72.75 | 80.96 | 70.22 | 79.23 | 00:00:00 | | 2008-01-24 | 3,858,600 | 81.33 | 81.35 | 78.32 | 79.89 | 00:00:00 | | 2008-01-25 | 4,668,200 | 81.64 | 81.78 | 74.75 | 75.13 | 00:00:00 | | 2008-01-28 | 3,914,100 | 75.15 | 78.30 | 75.01 | 78.16 | 00:00:00 | | 2008-01-29 | 2,391,900 | 78.46 | 79.65 | 78.01 | 79.42 | 00:00:00 | | 2008-01-30 | 2,784,800 | 79.23 | 81.71 | 78.25 | 78.55 | 00:00:00 | | 2008-01-31 | 4,095,700 | 76.61 | 82.00 | 76.42 | 80.50 | 00:00:00 | | 2008-02-01 | 2,634,500 | 80.99 | 82.24 | 80.53 | 81.50 | 00:00:00 | | 2008-02-04 | 2,597,600 | 80.57 | 81.83 | 80.56 | 80.68 | 00:00:00 | | 2008-02-05 | 2,779,000 | 79.42 | 79.42 | 77.34 | 77.49 | 00:00:00 | | 2008-02-06 | 1,893,100 | 78.17 | 78.85 | 76.31 | 76.97 | 00:00:00 | | 2008-02-07 | 2,398,600 | 77.14 | 77.69 | 75.25 | 76.31 | 00:00:00 | | 2008-02-08 | 2,136,600 | 75.52 | 76.54 | 73.90 | 74.39 | 00:00:00 | | 2008-02-11 | 4,302,700 | 73.90 | 73.90 | 70.22 | 70.99 | 00:00:00 | | 2008-02-12 | 3,494,700 | 71.52 | 73.41 | 71.00 | 72.40 | 00:00:00 | | 2008-02-13 | 2,784,800 | 72.67 | 73.69 | 71.05 | 71.79 | 00:00:00 | | 2008-02-14 | 2,720,100 | 71.67 | 71.85 | 70.02 | 70.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
