|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,720,100 | 71.67 | 71.85 | 70.02 | 70.60 | 00:00:00 | | 2008-02-15 | 3,462,300 | 70.47 | 72.91 | 69.73 | 72.48 | 00:00:00 | | 2008-02-19 | 3,419,900 | 73.17 | 74.35 | 71.65 | 73.27 | 00:00:00 | | 2008-02-20 | 3,157,500 | 72.48 | 73.02 | 71.07 | 72.51 | 00:00:00 | | 2008-02-21 | 2,299,800 | 72.47 | 73.97 | 72.31 | 73.19 | 00:00:00 | | 2008-02-22 | 3,247,500 | 73.35 | 74.68 | 72.07 | 74.37 | 00:00:00 | | 2008-02-25 | 2,163,300 | 74.00 | 74.70 | 72.41 | 74.40 | 00:00:00 | | 2008-02-26 | 2,534,500 | 74.37 | 75.45 | 73.63 | 74.88 | 00:00:00 | | 2008-02-27 | 2,756,200 | 74.08 | 76.18 | 73.83 | 75.96 | 00:00:00 | | 2008-02-28 | 1,934,500 | 75.26 | 75.26 | 72.60 | 72.63 | 00:00:00 | | 2008-02-29 | 3,139,200 | 71.97 | 71.97 | 69.73 | 69.90 | 00:00:00 | | 2008-03-03 | 3,560,700 | 69.92 | 69.92 | 67.40 | 68.96 | 00:00:00 | | 2008-03-04 | 2,635,300 | 68.19 | 69.92 | 67.62 | 69.64 | 00:00:00 | | 2008-03-05 | 2,355,000 | 69.79 | 70.87 | 67.80 | 68.61 | 00:00:00 | | 2008-03-06 | 2,980,600 | 68.31 | 69.00 | 66.52 | 66.58 | 00:00:00 | | 2008-03-07 | 2,676,800 | 66.19 | 68.71 | 66.00 | 67.01 | 00:00:00 | | 2008-03-10 | 2,414,700 | 67.20 | 68.54 | 66.42 | 66.57 | 00:00:00 | | 2008-03-11 | 4,703,900 | 67.94 | 70.32 | 67.00 | 70.18 | 00:00:00 | | 2008-03-12 | 3,548,300 | 70.10 | 71.57 | 69.63 | 69.87 | 00:00:00 | | 2008-03-13 | 2,913,900 | 68.77 | 69.85 | 67.77 | 69.30 | 00:00:00 | | 2008-03-14 | 2,794,900 | 69.75 | 69.88 | 66.35 | 67.00 | 00:00:00 | | 2008-03-17 | 3,011,000 | 65.28 | 67.25 | 63.98 | 66.05 | 00:00:00 | | 2008-03-18 | 3,281,100 | 67.18 | 71.28 | 67.18 | 71.28 | 00:00:00 | | 2008-03-19 | 3,916,300 | 71.48 | 73.56 | 71.24 | 71.24 | 00:00:00 | | 2008-03-20 | 2,962,600 | 72.92 | 74.50 | 71.71 | 74.40 | 00:00:00 | | 2008-03-24 | 2,588,300 | 74.85 | 76.76 | 74.85 | 75.87 | 00:00:00 | | 2008-03-25 | 2,760,200 | 75.52 | 75.52 | 73.69 | 74.99 | 00:00:00 | | 2008-03-26 | 2,260,700 | 74.03 | 74.43 | 73.19 | 73.80 | 00:00:00 | | 2008-03-27 | 3,114,800 | 76.17 | 76.17 | 73.31 | 74.08 | 00:00:00 | | 2008-03-28 | 2,048,700 | 74.80 | 75.99 | 74.31 | 74.45 | 00:00:00 | | 2008-03-31 | 2,622,200 | 74.45 | 76.20 | 74.10 | 75.77 | 00:00:00 | | 2008-04-01 | 2,089,300 | 77.07 | 79.17 | 76.93 | 79.00 | 00:00:00 | | 2008-04-02 | 2,368,500 | 79.46 | 79.88 | 78.08 | 79.13 | 00:00:00 | | 2008-04-03 | 1,839,600 | 78.90 | 79.04 | 78.08 | 78.51 | 00:00:00 | | 2008-04-04 | 1,867,200 | 78.57 | 78.85 | 76.81 | 77.91 | 00:00:00 | | 2008-04-07 | 4,074,000 | 76.27 | 77.39 | 75.47 | 76.07 | 00:00:00 | | 2008-04-08 | 2,362,000 | 75.69 | 76.00 | 74.62 | 75.14 | 00:00:00 | | 2008-04-09 | 1,630,800 | 74.75 | 75.87 | 73.95 | 73.99 | 00:00:00 | | 2008-04-10 | 1,915,400 | 73.17 | 74.95 | 73.04 | 74.36 | 00:00:00 | | 2008-04-11 | 1,354,500 | 73.06 | 74.55 | 72.98 | 73.15 | 00:00:00 | | 2008-04-14 | 1,764,100 | 72.98 | 73.04 | 70.91 | 71.00 | 00:00:00 | | 2008-04-15 | 1,562,200 | 71.32 | 72.33 | 70.84 | 71.53 | 00:00:00 | | 2008-04-16 | 1,779,600 | 72.00 | 73.50 | 71.97 | 73.50 | 00:00:00 | | 2008-04-17 | 1,493,500 | 73.42 | 74.74 | 72.00 | 74.12 | 00:00:00 | | 2008-04-18 | 2,026,700 | 75.22 | 76.61 | 75.03 | 75.71 | 00:00:00 | | 2008-04-21 | 1,498,200 | 74.73 | 75.10 | 73.48 | 73.81 | 00:00:00 | | 2008-04-22 | 1,423,500 | 73.31 | 73.66 | 72.38 | 72.98 | 00:00:00 | | 2008-04-23 | 4,381,500 | 73.07 | 73.30 | 69.59 | 70.37 | 00:00:00 | | 2008-04-24 | 3,576,700 | 70.98 | 72.05 | 70.22 | 71.48 | 00:00:00 | | 2008-04-25 | 2,165,900 | 71.84 | 72.16 | 70.90 | 72.16 | 00:00:00 | | 2008-04-28 | 2,122,800 | 72.60 | 72.60 | 70.82 | 71.81 | 00:00:00 | | 2008-04-29 | 2,980,800 | 71.00 | 74.13 | 70.78 | 72.37 | 00:00:00 | | 2008-04-30 | 2,885,800 | 72.37 | 72.62 | 71.27 | 71.27 | 00:00:00 | | 2008-05-01 | 3,266,500 | 71.62 | 74.85 | 71.26 | 74.56 | 00:00:00 | | 2008-05-02 | 2,036,100 | 75.73 | 76.40 | 74.74 | 75.42 | 00:00:00 | | 2008-05-05 | 2,179,500 | 75.15 | 75.35 | 73.25 | 73.34 | 00:00:00 | | 2008-05-06 | 3,471,100 | 72.88 | 73.00 | 71.60 | 72.57 | 00:00:00 | | 2008-05-07 | 3,556,900 | 72.75 | 72.75 | 69.67 | 69.94 | 00:00:00 | | 2008-05-08 | 2,800,400 | 70.77 | 70.77 | 68.37 | 68.48 | 00:00:00 | | 2008-05-09 | 2,256,700 | 68.00 | 69.92 | 67.80 | 68.35 | 00:00:00 | | 2008-05-12 | 1,730,100 | 68.40 | 69.67 | 68.37 | 69.28 | 00:00:00 | | 2008-05-13 | 2,922,500 | 69.60 | 69.85 | 68.32 | 68.65 | 00:00:00 | | 2008-05-14 | 1,964,000 | 69.24 | 70.71 | 68.65 | 69.89 | 00:00:00 | | 2008-05-15 | 2,172,100 | 69.80 | 70.62 | 68.93 | 70.34 | 00:00:00 | | 2008-05-16 | 1,958,200 | 70.27 | 70.88 | 69.95 | 70.57 | 00:00:00 | | 2008-05-19 | 1,582,500 | 70.38 | 71.34 | 70.13 | 70.51 | 00:00:00 | | 2008-05-20 | 2,052,300 | 70.30 | 70.30 | 69.01 | 69.35 | 00:00:00 | | 2008-05-21 | 3,466,000 | 69.34 | 70.10 | 69.04 | 69.07 | 00:00:00 | | 2008-05-22 | 2,433,300 | 69.12 | 70.90 | 69.10 | 70.88 | 00:00:00 | | 2008-05-23 | 1,984,700 | 70.39 | 70.65 | 69.51 | 69.71 | 00:00:00 | | 2008-05-27 | 2,608,100 | 69.56 | 70.74 | 69.44 | 70.41 | 00:00:00 | | 2008-05-28 | 2,925,200 | 70.37 | 70.85 | 69.60 | 70.39 | 00:00:00 | | 2008-05-29 | 2,118,100 | 70.11 | 72.00 | 68.19 | 71.49 | 00:00:00 | | 2008-05-30 | 1,669,500 | 71.32 | 71.72 | 70.79 | 71.07 | 00:00:00 | | 2008-06-02 | 2,598,100 | 70.69 | 71.26 | 69.79 | 70.59 | 00:00:00 | | 2008-06-03 | 2,800,900 | 70.84 | 71.94 | 70.82 | 71.54 | 00:00:00 | | 2008-06-04 | 2,669,700 | 71.49 | 72.19 | 70.43 | 70.71 | 00:00:00 | | 2008-06-05 | 2,480,200 | 71.27 | 73.53 | 70.96 | 73.27 | 00:00:00 | | 2008-06-06 | 4,480,800 | 72.13 | 72.99 | 70.71 | 70.93 | 00:00:00 | | 2008-06-09 | 2,853,400 | 70.94 | 72.36 | 70.58 | 71.08 | 00:00:00 | | 2008-06-10 | 2,583,800 | 70.43 | 72.45 | 70.43 | 71.97 | 00:00:00 | | 2008-06-11 | 9,146,600 | 71.70 | 72.75 | 70.01 | 70.61 | 00:00:00 | | 2008-06-12 | 2,972,200 | 71.49 | 73.51 | 70.87 | 72.71 | 00:00:00 | | 2008-06-13 | 2,720,100 | 73.26 | 73.89 | 72.13 | 73.89 | 00:00:00 | | 2008-06-16 | 2,946,700 | 73.26 | 73.78 | 71.77 | 72.32 | 00:00:00 | | 2008-06-17 | 2,020,100 | 73.00 | 73.89 | 70.93 | 70.93 | 00:00:00 | | 2008-06-18 | 3,249,900 | 70.23 | 71.67 | 70.00 | 70.30 | 00:00:00 | | 2008-06-19 | 2,931,600 | 69.99 | 70.83 | 69.20 | 70.59 | 00:00:00 | | 2008-06-20 | 3,580,500 | 69.82 | 70.38 | 68.95 | 69.07 | 00:00:00 | | 2008-06-23 | 2,531,700 | 70.39 | 70.39 | 68.12 | 68.50 | 00:00:00 | | 2008-06-24 | 2,481,600 | 69.12 | 69.89 | 68.41 | 68.80 | 00:00:00 | | 2008-06-25 | 2,614,400 | 69.19 | 70.00 | 68.41 | 68.66 | 00:00:00 | | 2008-06-26 | 2,746,800 | 67.27 | 68.65 | 66.93 | 67.01 | 00:00:00 | | 2008-06-27 | 3,660,800 | 66.75 | 68.12 | 66.62 | 67.00 | 00:00:00 | | 2008-06-30 | 5,694,300 | 66.89 | 67.22 | 64.40 | 64.57 | 00:00:00 | | 2008-07-01 | 4,956,000 | 63.32 | 65.19 | 63.32 | 64.37 | 00:00:00 | | 2008-07-02 | 3,987,500 | 64.87 | 65.54 | 64.03 | 64.15 | 00:00:00 | | 2008-07-03 | 1,893,900 | 64.68 | 65.41 | 64.47 | 64.60 | 00:00:00 | | 2008-07-07 | 3,216,400 | 64.82 | 65.99 | 63.31 | 63.62 | 00:00:00 | | 2008-07-08 | 3,219,900 | 64.09 | 66.36 | 63.44 | 66.06 | 00:00:00 | | 2008-07-09 | 4,075,300 | 66.63 | 68.23 | 63.81 | 64.00 | 00:00:00 | | 2008-07-10 | 4,883,100 | 61.70 | 63.68 | 61.54 | 62.08 | 00:00:00 | | 2008-07-11 | 7,786,100 | 61.00 | 61.29 | 56.77 | 57.62 | 00:00:00 | | 2008-07-14 | 4,002,000 | 58.08 | 59.69 | 56.49 | 56.60 | 00:00:00 | | 2008-07-15 | 5,955,500 | 56.28 | 56.90 | 53.20 | 54.27 | 00:00:00 | | 2008-07-16 | 5,441,400 | 54.44 | 58.41 | 54.04 | 58.38 | 00:00:00 | | 2008-07-17 | 6,109,500 | 58.80 | 60.41 | 57.86 | 58.73 | 00:00:00 | | 2008-07-18 | 3,975,100 | 58.68 | 60.01 | 57.44 | 59.72 | 00:00:00 | | 2008-07-21 | 3,244,200 | 60.38 | 60.61 | 58.74 | 59.14 | 00:00:00 | | 2008-07-22 | 3,881,700 | 58.57 | 62.79 | 57.26 | 62.55 | 00:00:00 | | 2008-07-23 | 4,375,000 | 62.56 | 65.23 | 61.81 | 64.44 | 00:00:00 | | 2008-07-24 | 3,664,600 | 64.37 | 64.95 | 61.49 | 61.55 | 00:00:00 | | 2008-07-25 | 3,798,000 | 61.59 | 62.06 | 59.98 | 60.60 | 00:00:00 | | 2008-07-28 | 4,078,900 | 60.40 | 61.75 | 58.10 | 58.26 | 00:00:00 | | 2008-07-29 | 8,328,700 | 60.97 | 63.50 | 60.67 | 62.94 | 00:00:00 | | 2008-07-30 | 5,590,600 | 63.51 | 65.02 | 62.20 | 63.65 | 00:00:00 | | 2008-07-31 | 3,601,400 | 63.00 | 64.18 | 62.24 | 63.39 | 00:00:00 | | 2008-08-01 | 2,240,300 | 63.64 | 63.91 | 61.46 | 62.94 | 00:00:00 | | 2008-08-04 | 1,563,800 | 63.32 | 63.98 | 62.38 | 63.18 | 00:00:00 | | 2008-08-05 | 3,978,500 | 64.50 | 67.96 | 64.14 | 67.74 | 00:00:00 | | 2008-08-06 | 2,793,400 | 67.73 | 68.35 | 66.41 | 67.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
