|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 8,827,000 | 12.12 | 12.30 | 11.94 | 12.09 | 00:00:00 | | 2009-07-22 | 8,494,500 | 11.85 | 12.38 | 11.78 | 12.30 | 00:00:00 | | 2009-07-23 | 29,590,400 | 12.40 | 14.50 | 12.36 | 14.38 | 00:00:00 | | 2009-07-24 | 22,146,100 | 14.15 | 15.24 | 14.07 | 15.02 | 00:00:00 | | 2009-07-27 | 16,873,100 | 15.25 | 16.00 | 15.02 | 15.93 | 00:00:00 | | 2009-07-28 | 18,199,800 | 15.36 | 15.69 | 14.65 | 14.76 | 00:00:00 | | 2009-07-29 | 19,111,600 | 14.68 | 15.47 | 14.51 | 14.96 | 00:00:00 | | 2009-07-30 | 37,457,600 | 15.90 | 17.35 | 15.59 | 16.99 | 00:00:00 | | 2009-07-31 | 20,308,600 | 16.89 | 16.90 | 16.14 | 16.49 | 00:00:00 | | 2009-08-03 | 20,161,000 | 17.07 | 17.12 | 16.16 | 16.33 | 00:00:00 | | 2009-08-04 | 21,133,500 | 16.00 | 16.55 | 15.88 | 16.28 | 00:00:00 | | 2009-08-05 | 25,423,200 | 16.51 | 16.67 | 16.02 | 16.50 | 00:00:00 | | 2009-08-06 | 37,308,800 | 17.20 | 18.83 | 17.20 | 17.80 | 00:00:00 | | 2009-08-07 | 26,646,000 | 18.70 | 19.54 | 18.17 | 19.14 | 00:00:00 | | 2009-08-10 | 18,541,600 | 19.28 | 19.77 | 18.26 | 18.60 | 00:00:00 | | 2009-08-11 | 18,101,800 | 18.41 | 18.57 | 17.55 | 18.20 | 00:00:00 | | 2009-08-12 | 31,465,500 | 18.12 | 20.19 | 18.06 | 19.50 | 00:00:00 | | 2009-08-13 | 21,081,000 | 20.20 | 20.20 | 19.22 | 19.65 | 00:00:00 | | 2009-08-14 | 10,901,900 | 19.62 | 19.69 | 19.09 | 19.47 | 00:00:00 | | 2009-08-17 | 14,847,300 | 18.39 | 18.73 | 17.76 | 18.49 | 00:00:00 | | 2009-08-18 | 10,242,000 | 18.87 | 19.38 | 18.25 | 19.31 | 00:00:00 | | 2009-08-19 | 10,451,700 | 18.62 | 19.34 | 18.62 | 19.12 | 00:00:00 | | 2009-08-20 | 17,161,100 | 19.30 | 20.28 | 19.26 | 19.84 | 00:00:00 | | 2009-08-21 | 15,163,000 | 20.40 | 21.18 | 20.20 | 20.56 | 00:00:00 | | 2009-08-24 | 19,496,200 | 21.27 | 22.35 | 20.90 | 21.05 | 00:00:00 | | 2009-08-25 | 19,504,100 | 21.57 | 22.73 | 21.56 | 22.62 | 00:00:00 | | 2009-08-26 | 32,842,200 | 23.10 | 23.20 | 22.04 | 22.96 | 00:00:00 | | 2009-08-27 | 23,579,300 | 22.61 | 23.99 | 22.41 | 23.64 | 00:00:00 | | 2009-08-28 | 18,883,100 | 24.20 | 24.44 | 23.35 | 24.16 | 00:00:00 | | 2009-08-31 | 11,316,100 | 23.34 | 23.85 | 23.13 | 23.72 | 00:00:00 | | 2009-09-01 | 28,234,900 | 23.49 | 23.69 | 20.85 | 21.03 | 00:00:00 | | 2009-09-02 | 19,326,300 | 20.66 | 21.70 | 20.31 | 20.90 | 00:00:00 | | 2009-09-03 | 9,706,000 | 21.63 | 21.79 | 20.90 | 21.79 | 00:00:00 | | 2009-09-04 | 7,584,400 | 22.10 | 22.21 | 21.37 | 22.21 | 00:00:00 | | 2009-09-08 | 7,548,900 | 22.83 | 22.96 | 22.19 | 22.43 | 00:00:00 | | 2009-09-09 | 9,279,100 | 22.22 | 23.43 | 22.00 | 23.01 | 00:00:00 | | 2009-09-10 | 24,920,900 | 23.01 | 25.09 | 22.47 | 25.00 | 00:00:00 | | 2009-09-11 | 16,150,500 | 24.56 | 25.16 | 24.08 | 24.62 | 00:00:00 | | 2009-09-14 | 11,548,200 | 24.42 | 25.82 | 24.05 | 25.75 | 00:00:00 | | 2009-09-15 | 11,379,800 | 26.35 | 26.37 | 25.30 | 25.44 | 00:00:00 | | 2009-09-16 | 23,273,600 | 25.98 | 28.21 | 25.62 | 28.16 | 00:00:00 | | 2009-09-17 | 15,613,300 | 27.89 | 28.69 | 26.83 | 27.34 | 00:00:00 | | 2009-09-18 | 12,651,000 | 27.45 | 27.76 | 26.60 | 27.21 | 00:00:00 | | 2009-09-21 | 8,695,800 | 26.70 | 27.13 | 26.01 | 26.77 | 00:00:00 | | 2009-09-22 | 10,847,500 | 27.49 | 27.98 | 27.12 | 27.30 | 00:00:00 | | 2009-09-23 | 9,830,600 | 27.29 | 27.90 | 26.78 | 26.85 | 00:00:00 | | 2009-09-24 | 12,272,100 | 26.94 | 27.32 | 25.52 | 26.16 | 00:00:00 | | 2009-09-25 | 7,285,000 | 25.89 | 26.45 | 25.30 | 25.84 | 00:00:00 | | 2009-09-28 | 18,670,400 | 25.94 | 28.73 | 25.80 | 28.62 | 00:00:00 | | 2009-09-29 | 13,243,800 | 28.75 | 29.00 | 27.22 | 27.44 | 00:00:00 | | 2009-09-30 | 16,718,600 | 27.81 | 28.53 | 26.36 | 26.50 | 00:00:00 | | 2009-10-01 | 17,598,300 | 26.48 | 26.86 | 24.84 | 24.99 | 00:00:00 | | 2009-10-02 | 19,773,700 | 23.81 | 25.50 | 23.06 | 25.11 | 00:00:00 | | 2009-10-05 | 9,359,100 | 25.65 | 26.27 | 25.24 | 26.25 | 00:00:00 | | 2009-10-06 | 22,092,900 | 27.38 | 28.84 | 27.27 | 28.32 | 00:00:00 | | 2009-10-07 | 9,459,200 | 27.88 | 28.70 | 27.82 | 28.62 | 00:00:00 | | 2009-10-08 | 11,079,300 | 29.16 | 29.50 | 28.71 | 29.20 | 00:00:00 | | 2009-10-09 | 6,878,200 | 28.93 | 29.46 | 28.66 | 29.19 | 00:00:00 | | 2009-10-12 | 8,485,000 | 29.39 | 29.59 | 28.38 | 28.53 | 00:00:00 | | 2009-10-13 | 18,999,500 | 28.38 | 28.59 | 26.30 | 26.60 | 00:00:00 | | 2009-10-14 | 13,993,000 | 27.84 | 28.55 | 27.06 | 28.45 | 00:00:00 | | 2009-10-15 | 9,020,600 | 27.77 | 28.50 | 27.64 | 28.23 | 00:00:00 | | 2009-10-16 | 9,647,700 | 27.52 | 27.83 | 27.07 | 27.45 | 00:00:00 | | 2009-10-19 | 9,600,900 | 27.86 | 28.07 | 27.30 | 27.51 | 00:00:00 | | 2009-10-20 | 7,945,200 | 27.65 | 27.79 | 26.35 | 26.60 | 00:00:00 | | 2009-10-21 | 9,867,300 | 26.67 | 27.40 | 25.86 | 25.94 | 00:00:00 | | 2009-10-22 | 11,537,000 | 26.65 | 26.97 | 25.56 | 26.90 | 00:00:00 | | 2009-10-23 | 7,450,000 | 27.27 | 27.30 | 25.76 | 25.90 | 00:00:00 | | 2009-10-26 | 11,226,500 | 26.11 | 26.42 | 24.12 | 24.32 | 00:00:00 | | 2009-10-27 | 9,750,700 | 24.43 | 25.09 | 24.00 | 24.09 | 00:00:00 | | 2009-10-28 | 11,484,500 | 23.93 | 24.08 | 23.16 | 23.27 | 00:00:00 | | 2009-10-29 | 13,015,200 | 24.27 | 25.84 | 24.18 | 25.67 | 00:00:00 | | 2009-10-30 | 13,236,300 | 25.57 | 25.63 | 24.09 | 24.52 | 00:00:00 | | 2009-11-02 | 9,997,100 | 24.90 | 25.69 | 24.13 | 24.81 | 00:00:00 | | 2009-11-03 | 12,868,400 | 24.45 | 26.04 | 24.04 | 25.82 | 00:00:00 | | 2009-11-04 | 27,192,800 | 27.42 | 27.42 | 24.13 | 24.44 | 00:00:00 | | 2009-11-05 | 13,805,900 | 24.63 | 24.80 | 23.48 | 24.12 | 00:00:00 | | 2009-11-06 | 8,305,200 | 23.44 | 24.32 | 23.41 | 24.09 | 00:00:00 | | 2009-11-09 | 8,209,300 | 24.67 | 25.45 | 24.30 | 25.34 | 00:00:00 | | 2009-11-10 | 5,390,800 | 25.11 | 25.28 | 24.76 | 25.00 | 00:00:00 | | 2009-11-11 | 7,132,000 | 25.32 | 26.00 | 25.29 | 25.68 | 00:00:00 | | 2009-11-12 | 6,824,000 | 25.41 | 25.67 | 24.61 | 24.81 | 00:00:00 | | 2009-11-13 | 7,922,900 | 24.98 | 25.06 | 24.34 | 24.68 | 00:00:00 | | 2009-11-16 | 7,151,700 | 25.12 | 25.70 | 25.06 | 25.30 | 00:00:00 | | 2009-11-17 | 6,149,000 | 25.09 | 25.58 | 24.83 | 25.37 | 00:00:00 | | 2009-11-18 | 7,933,600 | 25.41 | 26.45 | 25.28 | 25.97 | 00:00:00 | | 2009-11-19 | 6,076,200 | 25.67 | 25.90 | 25.02 | 25.32 | 00:00:00 | | 2009-11-20 | 5,566,800 | 25.14 | 25.33 | 24.75 | 25.00 | 00:00:00 | | 2009-11-23 | 6,343,100 | 25.50 | 25.88 | 25.18 | 25.34 | 00:00:00 | | 2009-11-24 | 5,333,600 | 25.27 | 25.39 | 24.76 | 25.13 | 00:00:00 | | 2009-11-25 | 4,087,800 | 25.53 | 25.53 | 24.92 | 25.10 | 00:00:00 | | 2009-11-27 | 6,286,600 | 23.90 | 24.31 | 23.63 | 23.72 | 00:00:00 | | 2009-11-30 | 9,709,100 | 23.92 | 24.50 | 23.80 | 24.46 | 00:00:00 | | 2009-12-01 | 8,224,600 | 24.79 | 25.02 | 24.35 | 24.48 | 00:00:00 | | 2009-12-02 | 9,026,100 | 24.84 | 25.55 | 24.42 | 25.29 | 00:00:00 | | 2009-12-03 | 11,869,000 | 25.55 | 25.96 | 24.14 | 24.23 | 00:00:00 | | 2009-12-04 | 7,995,100 | 24.87 | 25.00 | 24.10 | 24.67 | 00:00:00 | | 2009-12-07 | 6,646,500 | 24.57 | 24.85 | 23.83 | 23.92 | 00:00:00 | | 2009-12-08 | 5,171,500 | 23.71 | 23.95 | 23.55 | 23.80 | 00:00:00 | | 2009-12-09 | 4,116,700 | 23.85 | 23.91 | 23.31 | 23.76 | 00:00:00 | | 2009-12-10 | 5,037,800 | 23.86 | 24.28 | 23.77 | 24.03 | 00:00:00 | | 2009-12-11 | 5,607,800 | 24.24 | 24.30 | 23.55 | 24.12 | 00:00:00 | | 2009-12-14 | 5,769,600 | 24.14 | 24.45 | 23.90 | 24.24 | 00:00:00 | | 2009-12-15 | 5,077,700 | 24.14 | 24.14 | 23.57 | 23.63 | 00:00:00 | | 2009-12-16 | 5,689,700 | 23.97 | 24.55 | 23.87 | 24.13 | 00:00:00 | | 2009-12-17 | 8,193,800 | 23.93 | 23.94 | 23.24 | 23.28 | 00:00:00 | | 2009-12-18 | 7,956,400 | 23.48 | 23.55 | 23.02 | 23.49 | 00:00:00 | | 2009-12-21 | 6,497,900 | 23.75 | 23.93 | 23.15 | 23.16 | 00:00:00 | | 2009-12-22 | 8,189,900 | 23.17 | 23.56 | 22.89 | 23.44 | 00:00:00 | | 2009-12-23 | 4,087,500 | 23.57 | 23.62 | 23.19 | 23.34 | 00:00:00 | | 2009-12-24 | 1,845,400 | 23.46 | 23.71 | 23.39 | 23.68 | 00:00:00 | | 2009-12-28 | 3,241,400 | 23.85 | 24.08 | 23.63 | 23.70 | 00:00:00 | | 2009-12-29 | 4,031,200 | 23.77 | 24.05 | 23.67 | 23.96 | 00:00:00 | | 2009-12-30 | 3,108,000 | 23.78 | 23.83 | 23.51 | 23.70 | 00:00:00 | | 2009-12-31 | 2,988,900 | 23.68 | 23.94 | 23.26 | 23.26 | 00:00:00 | | 2010-01-04 | 6,944,100 | 23.71 | 23.96 | 23.51 | 23.86 | 00:00:00 | | 2010-01-05 | 12,424,000 | 23.73 | 25.75 | 23.67 | 25.69 | 00:00:00 | | 2010-01-06 | 10,690,200 | 25.51 | 26.38 | 25.09 | 26.12 | 00:00:00 | | 2010-01-07 | 7,033,600 | 26.00 | 26.72 | 25.82 | 26.52 | 00:00:00 | | 2010-01-08 | 5,130,500 | 26.39 | 26.57 | 25.77 | 26.22 | 00:00:00 | | 2010-01-11 | 5,188,500 | 26.42 | 26.60 | 25.85 | 26.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
