|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,522,100 | 52.56 | 54.50 | 51.88 | 53.31 | 00:00:00 | | 2000-06-26 | 1,132,500 | 54.62 | 54.62 | 52.81 | 53.94 | 00:00:00 | | 2000-06-27 | 1,403,500 | 55.50 | 56.00 | 54.81 | 55.94 | 00:00:00 | | 2000-06-28 | 768,200 | 55.75 | 56.00 | 55.44 | 55.86 | 00:00:00 | | 2000-06-29 | 570,600 | 55.94 | 56.12 | 55.75 | 56.00 | 00:00:00 | | 2000-06-30 | 1,594,200 | 56.00 | 56.38 | 55.81 | 55.94 | 00:00:00 | | 2000-07-03 | 344,500 | 55.94 | 56.62 | 55.38 | 56.62 | 00:00:00 | | 2000-07-05 | 727,000 | 56.75 | 58.00 | 56.12 | 57.81 | 00:00:00 | | 2000-07-06 | 561,900 | 57.81 | 58.19 | 56.69 | 57.38 | 00:00:00 | | 2000-07-07 | 732,900 | 57.38 | 59.38 | 57.38 | 59.25 | 00:00:00 | | 2000-07-10 | 564,000 | 59.00 | 59.62 | 58.75 | 59.25 | 00:00:00 | | 2000-07-11 | 453,000 | 58.38 | 59.25 | 58.00 | 59.25 | 00:00:00 | | 2000-07-12 | 786,400 | 59.25 | 59.88 | 59.06 | 59.81 | 00:00:00 | | 2000-07-13 | 789,700 | 59.00 | 59.25 | 58.00 | 58.50 | 00:00:00 | | 2000-07-14 | 489,800 | 58.25 | 60.00 | 58.25 | 60.00 | 00:00:00 | | 2000-07-17 | 1,238,000 | 59.75 | 59.75 | 58.56 | 59.00 | 00:00:00 | | 2000-07-18 | 757,900 | 58.94 | 58.94 | 57.25 | 57.44 | 00:00:00 | | 2000-07-19 | 1,458,500 | 57.19 | 57.19 | 56.12 | 56.38 | 00:00:00 | | 2000-07-20 | 892,800 | 56.38 | 59.00 | 56.38 | 58.50 | 00:00:00 | | 2000-07-21 | 609,300 | 58.00 | 59.25 | 57.25 | 57.88 | 00:00:00 | | 2000-07-24 | 518,100 | 57.00 | 58.31 | 57.00 | 58.31 | 00:00:00 | | 2000-07-25 | 1,914,800 | 57.00 | 61.94 | 56.62 | 61.44 | 00:00:00 | | 2000-07-26 | 2,101,700 | 60.12 | 64.62 | 60.12 | 64.50 | 00:00:00 | | 2000-07-27 | 2,733,500 | 64.50 | 66.25 | 64.00 | 65.00 | 00:00:00 | | 2000-07-28 | 1,586,100 | 65.00 | 65.50 | 63.62 | 63.69 | 00:00:00 | | 2000-07-31 | 754,700 | 63.19 | 65.50 | 62.88 | 64.25 | 00:00:00 | | 2000-08-01 | 669,900 | 64.12 | 65.12 | 64.12 | 65.00 | 00:00:00 | | 2000-08-02 | 609,800 | 64.75 | 65.44 | 63.19 | 63.31 | 00:00:00 | | 2000-08-03 | 584,100 | 62.62 | 65.88 | 62.56 | 65.50 | 00:00:00 | | 2000-08-04 | 1,419,200 | 65.50 | 68.38 | 65.50 | 67.19 | 00:00:00 | | 2000-08-07 | 1,130,300 | 67.00 | 69.06 | 66.81 | 68.94 | 00:00:00 | | 2000-08-08 | 811,800 | 68.81 | 69.50 | 67.75 | 68.19 | 00:00:00 | | 2000-08-09 | 1,056,600 | 67.50 | 67.50 | 65.00 | 65.75 | 00:00:00 | | 2000-08-10 | 627,000 | 64.38 | 65.50 | 64.00 | 64.00 | 00:00:00 | | 2000-08-11 | 786,400 | 64.75 | 65.88 | 64.69 | 65.62 | 00:00:00 | | 2000-08-14 | 533,600 | 66.25 | 66.31 | 64.88 | 64.94 | 00:00:00 | | 2000-08-15 | 1,162,300 | 64.94 | 65.12 | 63.94 | 64.62 | 00:00:00 | | 2000-08-16 | 727,500 | 64.69 | 65.00 | 64.38 | 64.38 | 00:00:00 | | 2000-08-17 | 835,900 | 64.12 | 65.69 | 64.00 | 65.31 | 00:00:00 | | 2000-08-18 | 800,200 | 65.50 | 65.56 | 65.00 | 65.50 | 00:00:00 | | 2000-08-21 | 449,200 | 65.50 | 66.19 | 65.31 | 66.06 | 00:00:00 | | 2000-08-22 | 399,300 | 66.06 | 66.31 | 64.25 | 65.00 | 00:00:00 | | 2000-08-23 | 347,600 | 64.50 | 65.38 | 63.19 | 63.31 | 00:00:00 | | 2000-08-24 | 543,300 | 63.38 | 63.38 | 62.25 | 62.75 | 00:00:00 | | 2000-08-25 | 451,300 | 63.00 | 63.62 | 62.75 | 63.25 | 00:00:00 | | 2000-08-28 | 4,083 | 62.88 | 65.00 | 62.88 | 64.63 | 00:00:00 | | 2000-08-29 | 5,340 | 64.13 | 64.38 | 61.50 | 62.50 | 00:00:00 | | 2000-08-30 | 939,800 | 63.25 | 66.38 | 62.75 | 65.94 | 00:00:00 | | 2000-08-31 | 872,600 | 65.94 | 67.75 | 65.69 | 66.64 | 00:00:00 | | 2000-09-01 | 759,900 | 66.88 | 66.88 | 65.44 | 66.06 | 00:00:00 | | 2000-09-05 | 708,400 | 65.81 | 67.31 | 65.62 | 66.56 | 00:00:00 | | 2000-09-06 | 692,000 | 66.62 | 68.25 | 66.56 | 67.50 | 00:00:00 | | 2000-09-07 | 635,400 | 66.81 | 67.44 | 65.44 | 66.62 | 00:00:00 | | 2000-09-08 | 783,500 | 66.50 | 69.50 | 66.50 | 68.50 | 00:00:00 | | 2000-09-11 | 872,500 | 69.00 | 71.44 | 68.69 | 70.88 | 00:00:00 | | 2000-09-12 | 895,000 | 70.50 | 70.50 | 69.06 | 69.12 | 00:00:00 | | 2000-09-13 | 1,205,000 | 70.00 | 71.44 | 68.88 | 69.50 | 00:00:00 | | 2000-09-14 | 931,600 | 69.50 | 71.19 | 68.62 | 70.12 | 00:00:00 | | 2000-09-15 | 1,214,700 | 70.00 | 70.56 | 68.25 | 68.69 | 00:00:00 | | 2000-09-18 | 653,600 | 68.69 | 68.69 | 66.62 | 67.06 | 00:00:00 | | 2000-09-19 | 690,200 | 67.31 | 69.06 | 67.19 | 68.56 | 00:00:00 | | 2000-09-20 | 891,500 | 68.94 | 68.94 | 67.31 | 67.48 | 00:00:00 | | 2000-09-21 | 728,400 | 67.62 | 67.75 | 66.00 | 66.44 | 00:00:00 | | 2000-09-22 | 966,500 | 66.44 | 68.94 | 65.69 | 68.94 | 00:00:00 | | 2000-09-25 | 1,172,200 | 69.75 | 70.81 | 69.12 | 69.88 | 00:00:00 | | 2000-09-26 | 930,100 | 70.12 | 71.44 | 70.12 | 71.25 | 00:00:00 | | 2000-09-27 | 987,200 | 71.12 | 73.00 | 70.62 | 73.00 | 00:00:00 | | 2000-09-28 | 1,261,900 | 72.69 | 74.25 | 72.69 | 73.75 | 00:00:00 | | 2000-09-29 | 666,400 | 73.00 | 74.81 | 72.38 | 72.88 | 00:00:00 | | 2000-10-02 | 1,226,400 | 72.62 | 77.19 | 71.00 | 76.50 | 00:00:00 | | 2000-10-03 | 1,099,200 | 76.81 | 76.81 | 73.69 | 75.75 | 00:00:00 | | 2000-10-04 | 1,140,400 | 76.00 | 77.81 | 75.06 | 75.44 | 00:00:00 | | 2000-10-05 | 973,500 | 75.50 | 75.62 | 72.81 | 73.50 | 00:00:00 | | 2000-10-06 | 613,200 | 73.88 | 74.25 | 70.69 | 72.00 | 00:00:00 | | 2000-10-09 | 363,300 | 71.00 | 71.62 | 70.44 | 71.25 | 00:00:00 | | 2000-10-10 | 600,000 | 71.38 | 71.94 | 69.81 | 70.62 | 00:00:00 | | 2000-10-11 | 1,384,400 | 69.75 | 71.25 | 69.38 | 71.00 | 00:00:00 | | 2000-10-12 | 1,909,700 | 70.75 | 70.75 | 64.88 | 65.62 | 00:00:00 | | 2000-10-13 | 863,500 | 65.62 | 69.75 | 65.19 | 69.62 | 00:00:00 | | 2000-10-16 | 642,700 | 68.00 | 68.25 | 67.38 | 68.00 | 00:00:00 | | 2000-10-17 | 483,100 | 67.50 | 68.44 | 66.62 | 67.25 | 00:00:00 | | 2000-10-18 | 1,046,800 | 67.25 | 68.56 | 65.12 | 68.00 | 00:00:00 | | 2000-10-19 | 915,800 | 68.75 | 71.75 | 68.12 | 70.94 | 00:00:00 | | 2000-10-20 | 592,000 | 70.69 | 72.50 | 70.25 | 71.69 | 00:00:00 | | 2000-10-23 | 611,300 | 71.88 | 72.38 | 69.56 | 70.25 | 00:00:00 | | 2000-10-24 | 1,397,800 | 70.00 | 72.69 | 70.00 | 71.19 | 00:00:00 | | 2000-10-25 | 1,467,500 | 71.44 | 74.44 | 71.38 | 73.12 | 00:00:00 | | 2000-10-26 | 969,500 | 73.81 | 74.69 | 71.69 | 72.81 | 00:00:00 | | 2000-10-27 | 552,000 | 73.19 | 74.81 | 72.19 | 74.38 | 00:00:00 | | 2000-10-30 | 1,116,000 | 74.62 | 78.69 | 74.50 | 77.75 | 00:00:00 | | 2000-10-31 | 2,069,400 | 77.88 | 77.88 | 72.81 | 74.44 | 00:00:00 | | 2000-11-01 | 1,297,700 | 74.44 | 75.00 | 73.62 | 74.38 | 00:00:00 | | 2000-11-02 | 979,400 | 75.00 | 76.12 | 73.94 | 73.94 | 00:00:00 | | 2000-11-03 | 873,200 | 73.31 | 73.75 | 71.94 | 72.00 | 00:00:00 | | 2000-11-06 | 883,600 | 71.88 | 73.12 | 71.88 | 72.81 | 00:00:00 | | 2000-11-07 | 764,700 | 73.06 | 75.31 | 72.44 | 74.94 | 00:00:00 | | 2000-11-08 | 661,600 | 75.44 | 75.44 | 73.38 | 73.44 | 00:00:00 | | 2000-11-09 | 610,200 | 73.94 | 74.38 | 72.75 | 74.00 | 00:00:00 | | 2000-11-10 | 923,400 | 73.75 | 77.12 | 73.75 | 75.75 | 00:00:00 | | 2000-11-13 | 518,500 | 75.50 | 76.50 | 72.62 | 73.06 | 00:00:00 | | 2000-11-14 | 902,400 | 74.06 | 76.44 | 73.81 | 75.44 | 00:00:00 | | 2000-11-15 | 919,800 | 76.19 | 76.38 | 74.00 | 75.25 | 00:00:00 | | 2000-11-16 | 374,300 | 75.38 | 75.69 | 74.38 | 75.62 | 00:00:00 | | 2000-11-17 | 592,400 | 75.62 | 76.00 | 73.94 | 75.50 | 00:00:00 | | 2000-11-20 | 721,500 | 75.50 | 77.00 | 74.62 | 76.56 | 00:00:00 | | 2000-11-21 | 578,200 | 76.00 | 76.81 | 75.25 | 76.00 | 00:00:00 | | 2000-11-22 | 1,951,600 | 75.75 | 75.75 | 69.00 | 69.06 | 00:00:00 | | 2000-11-24 | 501,700 | 69.75 | 70.69 | 69.25 | 70.44 | 00:00:00 | | 2000-11-27 | 507,900 | 71.38 | 71.38 | 69.50 | 69.81 | 00:00:00 | | 2000-11-28 | 860,600 | 70.00 | 70.56 | 69.06 | 70.19 | 00:00:00 | | 2000-11-29 | 682,100 | 70.00 | 73.69 | 69.94 | 73.44 | 00:00:00 | | 2000-11-30 | 1,053,900 | 73.25 | 74.06 | 70.75 | 70.75 | 00:00:00 | | 2000-12-01 | 668,300 | 71.62 | 74.06 | 71.50 | 73.25 | 00:00:00 | | 2000-12-04 | 621,400 | 73.25 | 74.56 | 73.25 | 73.62 | 00:00:00 | | 2000-12-05 | 479,100 | 74.38 | 76.44 | 74.38 | 76.25 | 00:00:00 | | 2000-12-06 | 850,800 | 76.00 | 80.00 | 76.00 | 77.88 | 00:00:00 | | 2000-12-07 | 731,700 | 76.94 | 78.62 | 76.31 | 76.75 | 00:00:00 | | 2000-12-08 | 1,060,600 | 78.00 | 79.94 | 77.75 | 79.31 | 00:00:00 | | 2000-12-11 | 809,600 | 78.00 | 78.44 | 76.12 | 76.38 | 00:00:00 | | 2000-12-12 | 1,339,700 | 76.62 | 77.12 | 73.25 | 74.50 | 00:00:00 | | 2000-12-13 | 1,142,900 | 74.75 | 74.88 | 71.06 | 72.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
