|
 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 | | 2009-01-28 | 20,180,100 | 15.80 | 18.17 | 15.70 | 17.71 | 00:00:00 | | 2009-01-29 | 15,296,300 | 16.55 | 16.95 | 15.20 | 15.40 | 00:00:00 | | 2009-01-30 | 22,196,800 | 15.65 | 15.96 | 12.83 | 13.16 | 00:00:00 | | 2009-02-02 | 27,199,400 | 14.34 | 15.75 | 13.16 | 15.12 | 00:00:00 | | 2009-02-03 | 15,557,800 | 15.51 | 15.84 | 14.29 | 14.61 | 00:00:00 | | 2009-02-04 | 13,966,000 | 14.99 | 15.49 | 14.44 | 14.57 | 00:00:00 | | 2009-02-05 | 23,366,400 | 14.77 | 16.07 | 14.00 | 15.09 | 00:00:00 | | 2009-02-06 | 70,333,500 | 12.00 | 13.00 | 10.66 | 12.68 | 00:00:00 | | 2009-02-09 | 31,488,200 | 14.56 | 15.87 | 14.24 | 15.03 | 00:00:00 | | 2009-02-10 | 25,050,300 | 13.87 | 15.03 | 12.90 | 13.05 | 00:00:00 | | 2009-02-11 | 14,719,300 | 13.49 | 13.98 | 12.95 | 13.58 | 00:00:00 | | 2009-02-12 | 23,399,100 | 12.81 | 12.87 | 11.89 | 12.54 | 00:00:00 | | 2009-02-13 | 14,470,800 | 12.75 | 12.96 | 12.31 | 12.46 | 00:00:00 | | 2009-02-17 | 25,819,300 | 11.52 | 11.69 | 9.85 | 9.98 | 00:00:00 | | 2009-02-18 | 22,764,200 | 10.27 | 10.68 | 9.30 | 10.24 | 00:00:00 | | 2009-02-19 | 41,921,800 | 10.60 | 10.67 | 7.38 | 7.73 | 00:00:00 | | 2009-02-20 | 46,821,800 | 6.86 | 7.49 | 5.75 | 6.79 | 00:00:00 | | 2009-02-23 | 30,797,000 | 8.15 | 8.25 | 6.45 | 6.68 | 00:00:00 | | 2009-02-24 | 41,223,400 | 6.89 | 8.59 | 6.10 | 8.01 | 00:00:00 | | 2009-02-25 | 36,412,000 | 7.90 | 7.90 | 6.62 | 7.04 | 00:00:00 | | 2009-02-26 | 23,730,700 | 7.56 | 7.83 | 7.01 | 7.16 | 00:00:00 | | 2009-02-27 | 35,331,500 | 6.42 | 6.48 | 5.75 | 6.10 | 00:00:00 | | 2009-03-02 | 27,321,300 | 5.86 | 5.90 | 4.98 | 5.11 | 00:00:00 | | 2009-03-03 | 25,660,100 | 5.47 | 5.52 | 4.36 | 4.63 | 00:00:00 | | 2009-03-04 | 49,111,800 | 5.41 | 5.60 | 4.07 | 5.14 | 00:00:00 | | 2009-03-05 | 39,873,900 | 4.87 | 4.97 | 3.68 | 4.13 | 00:00:00 | | 2009-03-06 | 30,901,200 | 4.30 | 4.37 | 3.33 | 3.62 | 00:00:00 | | 2009-03-09 | 27,966,000 | 3.48 | 4.57 | 3.39 | 4.10 | 00:00:00 | | 2009-03-10 | 29,783,500 | 4.60 | 5.23 | 4.38 | 5.19 | 00:00:00 | | 2009-03-11 | 30,576,800 | 5.61 | 5.85 | 4.90 | 5.42 | 00:00:00 | | 2009-03-12 | 34,315,600 | 5.32 | 6.40 | 4.91 | 6.15 | 00:00:00 | | 2009-03-13 | 44,083,400 | 6.43 | 7.42 | 6.10 | 7.04 | 00:00:00 | | 2009-03-16 | 38,046,200 | 7.27 | 7.96 | 6.53 | 6.55 | 00:00:00 | | 2009-03-17 | 31,170,500 | 6.88 | 7.39 | 6.51 | 7.13 | 00:00:00 | | 2009-03-18 | 51,453,700 | 6.90 | 9.26 | 6.80 | 8.86 | 00:00:00 | | 2009-03-19 | 37,414,600 | 9.45 | 9.67 | 7.97 | 8.01 | 00:00:00 | | 2009-03-20 | 22,351,200 | 7.91 | 8.10 | 7.27 | 7.62 | 00:00:00 | | 2009-03-23 | 29,127,000 | 8.43 | 9.30 | 8.06 | 9.30 | 00:00:00 | | 2009-03-24 | 29,710,300 | 8.80 | 9.75 | 8.50 | 9.05 | 00:00:00 | | 2009-03-25 | 28,905,100 | 9.48 | 10.04 | 8.29 | 9.28 | 00:00:00 | | 2009-03-26 | 20,991,500 | 9.60 | 9.68 | 9.00 | 9.50 | 00:00:00 | | 2009-03-27 | 19,301,400 | 8.95 | 9.67 | 8.78 | 9.41 | 00:00:00 | | 2009-03-30 | 23,321,900 | 8.68 | 8.83 | 7.65 | 7.71 | 00:00:00 | | 2009-03-31 | 46,967,900 | 7.05 | 8.25 | 6.52 | 7.85 | 00:00:00 | | 2009-04-01 | 27,931,700 | 7.40 | 7.97 | 7.16 | 7.67 | 00:00:00 | | 2009-04-02 | 27,667,000 | 8.50 | 8.57 | 7.86 | 7.93 | 00:00:00 | | 2009-04-03 | 19,428,600 | 7.69 | 8.75 | 7.51 | 8.74 | 00:00:00 | | 2009-04-06 | 25,154,900 | 8.33 | 9.52 | 8.15 | 9.41 | 00:00:00 | | 2009-04-07 | 25,507,900 | 9.10 | 9.34 | 8.41 | 8.45 | 00:00:00 | | 2009-04-08 | 67,629,200 | 10.71 | 11.40 | 9.28 | 9.59 | 00:00:00 | | 2009-04-09 | 29,154,200 | 10.35 | 10.81 | 9.92 | 10.80 | 00:00:00 | | 2009-04-13 | 22,276,400 | 10.33 | 11.88 | 10.15 | 11.56 | 00:00:00 | | 2009-04-14 | 24,830,300 | 11.72 | 11.80 | 10.07 | 10.08 | 00:00:00 | | 2009-04-15 | 18,579,900 | 9.94 | 10.83 | 9.60 | 10.83 | 00:00:00 | | 2009-04-16 | 17,230,000 | 11.18 | 11.20 | 10.44 | 10.89 | 00:00:00 | | 2009-04-17 | 19,540,300 | 10.84 | 11.33 | 10.41 | 11.18 | 00:00:00 | | 2009-04-20 | 19,759,600 | 10.59 | 10.99 | 9.10 | 9.11 | 00:00:00 | | 2009-04-21 | 23,350,400 | 8.66 | 10.30 | 8.56 | 10.15 | 00:00:00 | | 2009-04-22 | 23,075,700 | 9.75 | 10.26 | 9.39 | 9.68 | 00:00:00 | | 2009-04-23 | 18,968,100 | 10.25 | 10.25 | 9.34 | 9.83 | 00:00:00 | | 2009-04-24 | 19,388,700 | 9.91 | 10.00 | 9.50 | 9.59 | 00:00:00 | | 2009-04-27 | 13,087,100 | 9.09 | 9.97 | 9.09 | 9.59 | 00:00:00 | | 2009-04-28 | 12,778,900 | 9.42 | 10.10 | 9.40 | 9.75 | 00:00:00 | | 2009-04-29 | 22,874,000 | 9.88 | 11.00 | 9.86 | 10.88 | 00:00:00 | | 2009-04-30 | 34,661,400 | 11.17 | 12.26 | 11.04 | 11.47 | 00:00:00 | | 2009-05-01 | 45,161,400 | 10.28 | 11.74 | 9.83 | 10.56 | 00:00:00 | | 2009-05-04 | 30,011,700 | 10.99 | 12.66 | 10.85 | 12.58 | 00:00:00 | | 2009-05-05 | 29,564,100 | 12.19 | 13.99 | 12.19 | 12.78 | 00:00:00 | | 2009-05-06 | 41,194,200 | 13.48 | 15.41 | 13.16 | 15.07 | 00:00:00 | | 2009-05-07 | 42,993,200 | 16.83 | 17.22 | 15.24 | 15.80 | 00:00:00 | | 2009-05-08 | 28,987,600 | 16.49 | 18.16 | 16.35 | 18.16 | 00:00:00 | | 2009-05-11 | 27,214,700 | 17.04 | 17.30 | 15.86 | 16.01 | 00:00:00 | | 2009-05-12 | 30,565,100 | 16.55 | 16.60 | 14.10 | 14.51 | 00:00:00 | | 2009-05-13 | 24,411,600 | 13.61 | 13.91 | 12.45 | 12.56 | 00:00:00 | | 2009-05-14 | 37,128,900 | 12.23 | 15.37 | 12.18 | 14.75 | 00:00:00 | | 2009-05-15 | 68,472,200 | 16.81 | 16.87 | 14.00 | 14.60 | 00:00:00 | | 2009-05-18 | 27,744,900 | 15.31 | 16.50 | 15.00 | 16.41 | 00:00:00 | | 2009-05-19 | 25,142,800 | 16.35 | 16.81 | 15.63 | 16.09 | 00:00:00 | | 2009-05-20 | 21,296,200 | 16.64 | 17.06 | 15.61 | 15.70 | 00:00:00 | | 2009-05-21 | 15,966,200 | 15.27 | 15.75 | 14.87 | 15.42 | 00:00:00 | | 2009-05-22 | 11,872,000 | 15.66 | 15.75 | 15.00 | 15.02 | 00:00:00 | | 2009-05-26 | 19,546,700 | 14.85 | 15.10 | 14.21 | 14.79 | 00:00:00 | | 2009-05-27 | 16,422,400 | 15.12 | 18.87 | 14.62 | 14.72 | 00:00:00 | | 2009-05-28 | 23,012,900 | 14.84 | 15.15 | 13.76 | 14.32 | 00:00:00 | | 2009-05-29 | 21,294,700 | 14.46 | 14.60 | 13.86 | 14.34 | 00:00:00 | | 2009-06-01 | 17,412,100 | 14.68 | 15.50 | 14.52 | 15.18 | 00:00:00 | | 2009-06-02 | 15,272,600 | 15.29 | 15.95 | 15.08 | 15.71 | 00:00:00 | | 2009-06-03 | 9,904,400 | 15.35 | 15.50 | 14.75 | 14.88 | 00:00:00 | | 2009-06-04 | 12,900,900 | 14.89 | 15.24 | 14.62 | 14.93 | 00:00:00 | | 2009-06-05 | 10,568,700 | 15.25 | 15.45 | 14.62 | 14.90 | 00:00:00 | | 2009-06-08 | 9,027,400 | 14.77 | 14.98 | 14.39 | 14.79 | 00:00:00 | | 2009-06-09 | 12,638,800 | 14.50 | 14.65 | 14.12 | 14.28 | 00:00:00 | | 2009-06-10 | 13,089,100 | 14.52 | 14.65 | 13.62 | 13.71 | 00:00:00 | | 2009-06-11 | 13,494,700 | 13.82 | 14.42 | 13.73 | 14.08 | 00:00:00 | | 2009-06-12 | 20,396,400 | 13.50 | 13.60 | 12.80 | 12.95 | 00:00:00 | | 2009-06-15 | 26,053,400 | 12.58 | 12.66 | 11.38 | 11.50 | 00:00:00 | | 2009-06-16 | 21,665,600 | 11.79 | 12.51 | 11.59 | 11.94 | 00:00:00 | | 2009-06-17 | 16,819,800 | 11.77 | 11.94 | 11.06 | 11.20 | 00:00:00 | | 2009-06-18 | 14,260,800 | 11.32 | 12.15 | 11.21 | 11.98 | 00:00:00 | | 2009-06-19 | 18,130,600 | 12.40 | 12.67 | 12.19 | 12.35 | 00:00:00 | | 2009-06-22 | 20,414,500 | 12.10 | 12.10 | 10.94 | 10.98 | 00:00:00 | | 2009-06-23 | 18,084,600 | 11.29 | 11.49 | 10.66 | 11.25 | 00:00:00 | | 2009-06-24 | 17,289,000 | 11.63 | 12.25 | 11.45 | 11.61 | 00:00:00 | | 2009-06-25 | 15,964,400 | 11.52 | 12.24 | 11.28 | 12.10 | 00:00:00 | | 2009-06-26 | 15,029,900 | 11.91 | 12.30 | 11.70 | 11.87 | 00:00:00 | | 2009-06-29 | 10,967,900 | 12.19 | 12.29 | 11.69 | 12.10 | 00:00:00 | | 2009-06-30 | 10,033,300 | 12.17 | 12.38 | 11.71 | 11.87 | 00:00:00 | | 2009-07-01 | 8,049,100 | 11.95 | 12.21 | 11.89 | 11.97 | 00:00:00 | | 2009-07-02 | 10,149,000 | 11.66 | 11.72 | 11.16 | 11.19 | 00:00:00 | | 2009-07-06 | 9,890,000 | 11.16 | 11.38 | 10.95 | 11.18 | 00:00:00 | | 2009-07-07 | 9,912,200 | 11.17 | 11.45 | 10.77 | 10.79 | 00:00:00 | | 2009-07-08 | 22,137,700 | 10.72 | 10.75 | 10.00 | 10.18 | 00:00:00 | | 2009-07-09 | 13,451,500 | 10.37 | 10.99 | 10.32 | 10.76 | 00:00:00 | | 2009-07-10 | 7,633,600 | 10.65 | 10.80 | 10.25 | 10.52 | 00:00:00 | | 2009-07-13 | 11,324,900 | 10.65 | 11.31 | 10.54 | 11.31 | 00:00:00 | | 2009-07-14 | 7,713,600 | 11.46 | 11.47 | 11.05 | 11.18 | 00:00:00 | | 2009-07-15 | 11,317,500 | 11.55 | 12.08 | 11.50 | 11.89 | 00:00:00 | | 2009-07-16 | 8,576,400 | 11.79 | 12.19 | 11.60 | 12.04 | 00:00:00 | | 2009-07-17 | 7,864,300 | 12.08 | 12.18 | 11.70 | 11.86 | 00:00:00 | | 2009-07-20 | 7,479,200 | 12.02 | 12.17 | 11.78 | 12.00 | 00:00:00 | | 2009-07-21 | 8,827,000 | 12.12 | 12.30 | 11.94 | 12.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
