|
 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 | | 2008-08-06 | 2,793,400 | 67.73 | 68.35 | 66.41 | 67.07 | 00:00:00 | | 2008-08-07 | 3,997,000 | 66.46 | 66.50 | 62.94 | 63.55 | 00:00:00 | | 2008-08-08 | 2,408,400 | 63.51 | 66.97 | 62.94 | 66.72 | 00:00:00 | | 2008-08-11 | 2,267,400 | 65.05 | 68.00 | 65.00 | 66.60 | 00:00:00 | | 2008-08-12 | 3,057,900 | 66.10 | 66.19 | 63.85 | 64.47 | 00:00:00 | | 2008-08-13 | 2,809,700 | 64.29 | 64.29 | 61.56 | 62.68 | 00:00:00 | | 2008-08-14 | 2,091,800 | 62.10 | 64.31 | 61.96 | 63.92 | 00:00:00 | | 2008-08-15 | 1,911,100 | 64.01 | 65.19 | 63.61 | 64.41 | 00:00:00 | | 2008-08-18 | 2,321,700 | 64.46 | 64.84 | 61.65 | 62.03 | 00:00:00 | | 2008-08-19 | 3,035,200 | 61.51 | 61.58 | 60.40 | 60.92 | 00:00:00 | | 2008-08-20 | 2,797,500 | 60.95 | 61.43 | 59.55 | 61.15 | 00:00:00 | | 2008-08-21 | 2,328,900 | 60.43 | 60.44 | 59.28 | 59.78 | 00:00:00 | | 2008-08-22 | 2,729,800 | 60.34 | 61.48 | 60.12 | 61.42 | 00:00:00 | | 2008-08-25 | 1,641,900 | 60.10 | 61.10 | 59.80 | 60.04 | 00:00:00 | | 2008-08-26 | 2,448,600 | 59.80 | 60.29 | 58.71 | 59.57 | 00:00:00 | | 2008-08-27 | 1,961,000 | 59.52 | 60.28 | 58.75 | 60.18 | 00:00:00 | | 2008-08-28 | 2,768,700 | 60.65 | 63.43 | 59.88 | 63.33 | 00:00:00 | | 2008-08-29 | 2,201,800 | 62.81 | 63.50 | 62.10 | 63.08 | 00:00:00 | | 2008-09-02 | 2,992,600 | 64.26 | 65.32 | 63.28 | 64.35 | 00:00:00 | | 2008-09-03 | 2,557,200 | 62.75 | 64.51 | 62.65 | 64.46 | 00:00:00 | | 2008-09-04 | 2,371,300 | 63.82 | 64.06 | 61.54 | 61.75 | 00:00:00 | | 2008-09-05 | 3,464,700 | 61.00 | 62.16 | 60.48 | 61.90 | 00:00:00 | | 2008-09-08 | 4,604,200 | 65.06 | 66.34 | 63.56 | 66.27 | 00:00:00 | | 2008-09-09 | 4,044,100 | 64.59 | 66.87 | 62.72 | 62.72 | 00:00:00 | | 2008-09-10 | 4,424,500 | 63.49 | 63.49 | 61.30 | 62.03 | 00:00:00 | | 2008-09-11 | 6,426,100 | 60.75 | 62.25 | 59.11 | 62.06 | 00:00:00 | | 2008-09-12 | 5,054,500 | 60.66 | 61.79 | 59.63 | 60.38 | 00:00:00 | | 2008-09-15 | 6,237,400 | 57.20 | 61.46 | 57.09 | 57.09 | 00:00:00 | | 2008-09-16 | 7,001,900 | 55.13 | 58.38 | 53.38 | 57.72 | 00:00:00 | | 2008-09-17 | 6,377,300 | 57.65 | 57.65 | 51.36 | 51.45 | 00:00:00 | | 2008-09-18 | 8,481,800 | 54.14 | 57.34 | 47.50 | 57.31 | 00:00:00 | | 2008-09-19 | 9,841,200 | 64.55 | 72.29 | 59.84 | 63.15 | 00:00:00 | | 2008-09-22 | 2,391,400 | 62.84 | 63.06 | 58.02 | 58.45 | 00:00:00 | | 2008-09-23 | 2,019,300 | 60.89 | 60.89 | 55.27 | 56.08 | 00:00:00 | | 2008-09-24 | 3,070,300 | 55.68 | 56.45 | 51.22 | 51.90 | 00:00:00 | | 2008-09-25 | 3,901,300 | 52.67 | 56.62 | 50.70 | 51.75 | 00:00:00 | | 2008-09-26 | 2,794,200 | 50.21 | 57.48 | 50.04 | 56.64 | 00:00:00 | | 2008-09-29 | 4,157,300 | 54.74 | 56.96 | 45.76 | 50.00 | 00:00:00 | | 2008-09-30 | 3,554,800 | 50.25 | 50.50 | 31.50 | 40.99 | 00:00:00 | | 2008-10-01 | 9,531,800 | 40.01 | 40.01 | 34.72 | 38.11 | 00:00:00 | | 2008-10-02 | 8,515,200 | 38.70 | 38.70 | 25.47 | 25.91 | 00:00:00 | | 2008-10-03 | 12,903,000 | 29.97 | 33.28 | 26.68 | 27.40 | 00:00:00 | | 2008-10-06 | 9,120,500 | 30.38 | 32.95 | 29.05 | 30.90 | 00:00:00 | | 2008-10-07 | 5,684,500 | 31.02 | 34.77 | 28.54 | 28.63 | 00:00:00 | | 2008-10-08 | 5,769,100 | 28.14 | 29.33 | 24.35 | 24.86 | 00:00:00 | | 2008-10-09 | 8,730,200 | 26.46 | 27.81 | 20.11 | 20.11 | 00:00:00 | | 2008-10-10 | 10,723,000 | 17.69 | 21.06 | 16.47 | 19.23 | 00:00:00 | | 2008-10-13 | 8,538,200 | 21.23 | 25.07 | 21.23 | 24.63 | 00:00:00 | | 2008-10-14 | 16,522,900 | 29.00 | 35.74 | 27.54 | 33.00 | 00:00:00 | | 2008-10-15 | 10,524,600 | 31.81 | 33.82 | 30.22 | 32.75 | 00:00:00 | | 2008-10-16 | 8,588,300 | 32.26 | 33.15 | 25.34 | 28.86 | 00:00:00 | | 2008-10-17 | 5,174,000 | 28.24 | 31.83 | 26.00 | 28.69 | 00:00:00 | | 2008-10-20 | 4,210,700 | 29.14 | 29.35 | 26.64 | 29.30 | 00:00:00 | | 2008-10-21 | 3,747,700 | 28.02 | 29.48 | 26.77 | 27.55 | 00:00:00 | | 2008-10-22 | 5,321,500 | 26.65 | 27.30 | 21.34 | 22.68 | 00:00:00 | | 2008-10-23 | 6,944,900 | 23.00 | 24.00 | 19.00 | 20.91 | 00:00:00 | | 2008-10-24 | 9,136,400 | 18.34 | 24.91 | 18.00 | 24.30 | 00:00:00 | | 2008-10-27 | 5,290,400 | 23.01 | 23.85 | 19.77 | 19.77 | 00:00:00 | | 2008-10-28 | 10,185,000 | 21.20 | 21.20 | 16.23 | 19.22 | 00:00:00 | | 2008-10-29 | 7,881,400 | 19.13 | 21.42 | 18.50 | 19.86 | 00:00:00 | | 2008-10-30 | 66,996,200 | 17.75 | 17.79 | 8.23 | 9.62 | 00:00:00 | | 2008-10-31 | 45,369,900 | 10.46 | 11.10 | 8.70 | 10.32 | 00:00:00 | | 2008-11-03 | 70,823,200 | 11.50 | 16.84 | 11.30 | 16.28 | 00:00:00 | | 2008-11-04 | 39,342,900 | 17.40 | 18.88 | 16.30 | 17.09 | 00:00:00 | | 2008-11-05 | 29,222,400 | 16.74 | 19.91 | 16.20 | 17.15 | 00:00:00 | | 2008-11-06 | 21,538,500 | 16.22 | 17.78 | 13.45 | 13.58 | 00:00:00 | | 2008-11-07 | 14,800,900 | 14.22 | 15.85 | 13.65 | 14.79 | 00:00:00 | | 2008-11-10 | 11,637,000 | 16.08 | 16.24 | 13.81 | 14.55 | 00:00:00 | | 2008-11-11 | 26,144,800 | 13.21 | 13.74 | 10.37 | 11.24 | 00:00:00 | | 2008-11-12 | 15,193,000 | 10.98 | 11.30 | 9.25 | 9.67 | 00:00:00 | | 2008-11-13 | 19,470,100 | 10.08 | 10.90 | 8.62 | 10.46 | 00:00:00 | | 2008-11-14 | 32,036,300 | 9.95 | 13.87 | 9.55 | 12.65 | 00:00:00 | | 2008-11-17 | 20,839,400 | 11.64 | 12.19 | 9.07 | 9.26 | 00:00:00 | | 2008-11-18 | 16,023,700 | 9.56 | 9.85 | 8.75 | 9.64 | 00:00:00 | | 2008-11-19 | 28,539,000 | 9.21 | 9.32 | 6.77 | 6.88 | 00:00:00 | | 2008-11-20 | 21,709,200 | 6.70 | 6.82 | 5.50 | 5.57 | 00:00:00 | | 2008-11-21 | 28,856,300 | 6.35 | 6.49 | 4.16 | 4.95 | 00:00:00 | | 2008-11-24 | 17,517,800 | 5.71 | 6.35 | 5.16 | 6.24 | 00:00:00 | | 2008-11-25 | 24,052,900 | 6.70 | 7.87 | 6.57 | 7.04 | 00:00:00 | | 2008-11-26 | 13,150,600 | 6.82 | 7.77 | 6.32 | 7.61 | 00:00:00 | | 2008-11-28 | 8,073,700 | 7.61 | 8.72 | 7.45 | 8.45 | 00:00:00 | | 2008-12-01 | 11,943,500 | 7.88 | 8.05 | 6.55 | 6.61 | 00:00:00 | | 2008-12-02 | 15,169,600 | 6.95 | 7.50 | 6.20 | 6.75 | 00:00:00 | | 2008-12-03 | 12,345,400 | 6.43 | 7.16 | 6.33 | 6.92 | 00:00:00 | | 2008-12-04 | 13,975,800 | 6.77 | 7.56 | 6.40 | 7.21 | 00:00:00 | | 2008-12-05 | 119,854,300 | 9.30 | 16.08 | 8.80 | 14.59 | 00:00:00 | | 2008-12-08 | 67,203,100 | 16.89 | 18.12 | 14.67 | 14.86 | 00:00:00 | | 2008-12-09 | 31,335,600 | 14.69 | 16.50 | 13.77 | 15.15 | 00:00:00 | | 2008-12-10 | 24,153,100 | 15.66 | 16.44 | 15.05 | 15.61 | 00:00:00 | | 2008-12-11 | 19,041,900 | 15.57 | 16.48 | 14.68 | 14.97 | 00:00:00 | | 2008-12-12 | 21,987,600 | 13.85 | 15.23 | 13.15 | 14.48 | 00:00:00 | | 2008-12-15 | 12,686,800 | 15.04 | 15.10 | 13.75 | 13.97 | 00:00:00 | | 2008-12-16 | 27,964,800 | 14.41 | 17.28 | 14.32 | 17.28 | 00:00:00 | | 2008-12-17 | 22,282,100 | 16.93 | 18.81 | 16.00 | 17.52 | 00:00:00 | | 2008-12-18 | 22,456,500 | 18.12 | 19.22 | 16.56 | 17.18 | 00:00:00 | | 2008-12-19 | 15,184,400 | 17.55 | 17.99 | 16.55 | 17.07 | 00:00:00 | | 2008-12-22 | 11,071,700 | 17.09 | 17.90 | 15.51 | 15.98 | 00:00:00 | | 2008-12-23 | 8,099,900 | 16.25 | 16.80 | 15.52 | 15.74 | 00:00:00 | | 2008-12-24 | 3,649,600 | 15.64 | 15.84 | 14.95 | 15.42 | 00:00:00 | | 2008-12-26 | 3,977,900 | 15.63 | 15.97 | 15.17 | 15.56 | 00:00:00 | | 2008-12-29 | 3,667,400 | 15.63 | 15.87 | 15.04 | 15.54 | 00:00:00 | | 2008-12-30 | 6,721,800 | 15.64 | 16.46 | 15.34 | 16.32 | 00:00:00 | | 2008-12-31 | 6,635,900 | 16.32 | 16.60 | 16.10 | 16.42 | 00:00:00 | | 2009-01-02 | 9,003,400 | 16.68 | 17.30 | 15.76 | 17.09 | 00:00:00 | | 2009-01-05 | 12,579,500 | 16.81 | 18.12 | 16.22 | 17.23 | 00:00:00 | | 2009-01-06 | 17,587,400 | 17.56 | 19.91 | 17.51 | 19.68 | 00:00:00 | | 2009-01-07 | 11,795,800 | 19.15 | 19.29 | 17.78 | 17.91 | 00:00:00 | | 2009-01-08 | 11,435,000 | 17.68 | 18.95 | 17.25 | 18.48 | 00:00:00 | | 2009-01-09 | 8,626,300 | 18.57 | 18.88 | 17.91 | 18.16 | 00:00:00 | | 2009-01-12 | 18,149,100 | 18.09 | 18.11 | 14.50 | 14.78 | 00:00:00 | | 2009-01-13 | 15,062,400 | 14.45 | 15.92 | 13.63 | 15.44 | 00:00:00 | | 2009-01-14 | 13,678,600 | 14.80 | 14.88 | 13.51 | 13.79 | 00:00:00 | | 2009-01-15 | 17,956,100 | 13.81 | 14.10 | 12.07 | 13.20 | 00:00:00 | | 2009-01-16 | 12,116,900 | 14.17 | 14.60 | 12.60 | 13.80 | 00:00:00 | | 2009-01-20 | 14,465,400 | 13.38 | 14.00 | 11.51 | 11.51 | 00:00:00 | | 2009-01-21 | 16,416,300 | 12.15 | 13.65 | 11.81 | 13.49 | 00:00:00 | | 2009-01-22 | 14,277,300 | 12.65 | 12.97 | 11.75 | 12.18 | 00:00:00 | | 2009-01-23 | 16,793,400 | 11.48 | 14.22 | 11.00 | 14.10 | 00:00:00 | | 2009-01-26 | 15,126,300 | 14.18 | 15.65 | 13.93 | 14.05 | 00:00:00 | | 2009-01-27 | 9,195,400 | 14.44 | 14.99 | 13.98 | 14.59 | 00:00:00 | | 2009-01-28 | 20,180,100 | 15.80 | 18.17 | 15.70 | 17.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
