|
 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 | | 2010-01-11 | 5,188,500 | 26.42 | 26.60 | 25.85 | 26.17 | 00:00:00 | | 2010-01-12 | 23,618,800 | 28.04 | 28.59 | 27.09 | 27.12 | 00:00:00 | | 2010-01-13 | 7,752,000 | 27.23 | 28.06 | 27.20 | 27.84 | 00:00:00 | | 2010-01-14 | 9,251,600 | 27.69 | 27.70 | 26.91 | 27.26 | 00:00:00 | | 2010-01-15 | 7,727,900 | 27.23 | 27.30 | 26.52 | 26.78 | 00:00:00 | | 2010-01-19 | 5,322,100 | 26.65 | 27.50 | 26.50 | 27.48 | 00:00:00 | | 2010-01-20 | 4,622,900 | 27.09 | 27.45 | 26.78 | 26.97 | 00:00:00 | | 2010-01-21 | 12,520,600 | 26.96 | 27.14 | 25.52 | 25.56 | 00:00:00 | | 2010-01-22 | 10,500,600 | 25.55 | 25.80 | 24.53 | 24.61 | 00:00:00 | | 2010-01-25 | 7,099,300 | 25.13 | 25.31 | 24.24 | 24.66 | 00:00:00 | | 2010-01-26 | 6,690,400 | 24.45 | 25.30 | 24.32 | 24.41 | 00:00:00 | | 2010-01-27 | 7,216,500 | 24.37 | 24.99 | 23.95 | 24.96 | 00:00:00 | | 2010-01-28 | 6,607,000 | 25.28 | 25.28 | 23.99 | 24.22 | 00:00:00 | | 2010-01-29 | 6,691,400 | 24.46 | 24.95 | 23.82 | 23.99 | 00:00:00 | | 2010-02-01 | 4,371,600 | 24.28 | 24.49 | 24.03 | 24.39 | 00:00:00 | | 2010-02-02 | 7,337,000 | 24.50 | 25.49 | 24.34 | 25.39 | 00:00:00 | | 2010-02-03 | 6,416,700 | 25.24 | 25.25 | 24.33 | 24.58 | 00:00:00 | | 2010-02-04 | 8,083,800 | 24.34 | 24.45 | 23.17 | 23.19 | 00:00:00 | | 2010-02-05 | 9,837,100 | 23.17 | 23.80 | 22.20 | 23.53 | 00:00:00 | | 2010-02-08 | 10,835,500 | 23.82 | 24.30 | 23.30 | 23.46 | 00:00:00 | | 2010-02-09 | 20,527,700 | 23.39 | 23.82 | 21.97 | 22.34 | 00:00:00 | | 2010-02-10 | 17,883,100 | 22.33 | 23.28 | 21.60 | 23.07 | 00:00:00 | | 2010-02-11 | 7,181,800 | 23.15 | 23.18 | 22.62 | 23.04 | 00:00:00 | | 2010-02-12 | 5,748,700 | 22.71 | 23.50 | 22.41 | 23.45 | 00:00:00 | | 2010-02-16 | 5,483,200 | 23.82 | 24.00 | 23.51 | 23.95 | 00:00:00 | | 2010-02-17 | 6,257,500 | 23.97 | 24.30 | 23.79 | 24.08 | 00:00:00 | | 2010-02-18 | 5,024,000 | 23.95 | 24.35 | 23.75 | 24.14 | 00:00:00 | | 2010-02-19 | 4,674,200 | 24.07 | 24.43 | 23.75 | 24.34 | 00:00:00 | | 2010-02-22 | 4,964,800 | 24.61 | 24.85 | 24.26 | 24.81 | 00:00:00 | | 2010-02-23 | 7,428,900 | 24.67 | 24.71 | 23.65 | 23.85 | 00:00:00 | | 2010-02-24 | 5,243,300 | 23.94 | 24.34 | 23.83 | 24.33 | 00:00:00 | | 2010-02-25 | 4,502,600 | 23.91 | 24.38 | 23.71 | 24.34 | 00:00:00 | | 2010-02-26 | 4,635,100 | 24.29 | 24.49 | 24.08 | 24.37 | 00:00:00 | | 2010-03-01 | 4,506,700 | 24.56 | 24.81 | 24.43 | 24.81 | 00:00:00 | | 2010-03-02 | 14,139,300 | 25.02 | 25.95 | 24.72 | 25.72 | 00:00:00 | | 2010-03-03 | 6,718,400 | 25.79 | 25.90 | 25.22 | 25.36 | 00:00:00 | | 2010-03-04 | 8,881,900 | 25.47 | 26.42 | 25.22 | 26.35 | 00:00:00 | | 2010-03-05 | 7,430,400 | 26.60 | 27.06 | 26.28 | 26.86 | 00:00:00 | | 2010-03-08 | 5,341,100 | 27.10 | 27.38 | 26.70 | 26.93 | 00:00:00 | | 2010-03-09 | 6,949,500 | 27.14 | 27.17 | 26.50 | 26.58 | 00:00:00 | | 2010-03-10 | 8,331,100 | 26.55 | 27.45 | 26.47 | 27.26 | 00:00:00 | | 2010-03-11 | 5,281,900 | 27.06 | 27.52 | 27.02 | 27.29 | 00:00:00 | | 2010-03-12 | 5,952,800 | 27.53 | 27.59 | 26.66 | 26.75 | 00:00:00 | | 2010-03-15 | 7,240,600 | 26.53 | 26.86 | 26.09 | 26.82 | 00:00:00 | | 2010-03-16 | 7,140,600 | 26.77 | 27.29 | 26.46 | 27.26 | 00:00:00 | | 2010-03-17 | 24,408,500 | 28.26 | 29.12 | 28.20 | 28.58 | 00:00:00 | | 2010-03-18 | 58,662,500 | 28.66 | 28.75 | 27.66 | 27.84 | 00:00:00 | | 2010-03-19 | 19,143,300 | 27.90 | 27.98 | 26.91 | 27.26 | 00:00:00 | | 2010-03-22 | 14,975,100 | 27.01 | 27.81 | 26.90 | 27.63 | 00:00:00 | | 2010-03-23 | 9,217,400 | 27.74 | 27.90 | 27.37 | 27.86 | 00:00:00 | | 2010-03-24 | 10,372,500 | 27.68 | 28.40 | 27.52 | 28.14 | 00:00:00 | | 2010-03-25 | 14,156,600 | 28.35 | 28.61 | 27.77 | 27.85 | 00:00:00 | | 2010-03-26 | 10,766,900 | 27.82 | 28.49 | 27.75 | 27.97 | 00:00:00 | | 2010-03-29 | 7,574,000 | 28.16 | 28.23 | 27.57 | 28.18 | 00:00:00 | | 2010-03-30 | 7,775,600 | 28.01 | 28.18 | 27.86 | 28.04 | 00:00:00 | | 2010-03-31 | 21,737,100 | 28.01 | 28.68 | 27.85 | 28.42 | 00:00:00 | | 2010-04-01 | 9,081,800 | 28.91 | 29.25 | 28.71 | 28.88 | 00:00:00 | | 2010-04-05 | 5,124,000 | 29.27 | 29.48 | 28.95 | 29.34 | 00:00:00 | | 2010-04-06 | 6,285,200 | 29.28 | 29.42 | 28.94 | 29.03 | 00:00:00 | | 2010-04-07 | 9,842,000 | 28.75 | 29.03 | 28.21 | 28.50 | 00:00:00 | | 2010-04-08 | 6,022,100 | 28.34 | 28.65 | 28.06 | 28.55 | 00:00:00 | | 2010-04-09 | 7,789,200 | 28.71 | 28.83 | 27.86 | 28.00 | 00:00:00 | | 2010-04-12 | 10,101,500 | 28.12 | 28.25 | 27.55 | 27.89 | 00:00:00 | | 2010-04-13 | 8,393,400 | 27.71 | 28.02 | 27.64 | 27.96 | 00:00:00 | | 2010-04-14 | 14,868,900 | 28.14 | 28.18 | 27.89 | 28.15 | 00:00:00 | | 2010-04-15 | 9,789,200 | 28.00 | 28.15 | 27.58 | 27.77 | 00:00:00 | | 2010-04-16 | 10,674,600 | 27.62 | 27.98 | 26.69 | 27.02 | 00:00:00 | | 2010-04-19 | 8,310,000 | 26.78 | 27.64 | 26.57 | 27.60 | 00:00:00 | | 2010-04-20 | 12,644,100 | 27.80 | 28.78 | 27.71 | 28.77 | 00:00:00 | | 2010-04-21 | 7,410,900 | 28.79 | 28.79 | 28.20 | 28.75 | 00:00:00 | | 2010-04-22 | 7,753,500 | 28.39 | 28.90 | 28.21 | 28.86 | 00:00:00 | | 2010-04-23 | 7,176,200 | 28.89 | 29.60 | 28.57 | 29.56 | 00:00:00 | | 2010-04-26 | 11,693,400 | 29.74 | 30.46 | 29.42 | 29.62 | 00:00:00 | | 2010-04-27 | 11,884,700 | 29.40 | 29.59 | 28.31 | 28.45 | 00:00:00 | | 2010-04-28 | 7,677,300 | 28.76 | 29.32 | 28.51 | 28.92 | 00:00:00 | | 2010-04-29 | 9,551,800 | 29.30 | 29.85 | 28.86 | 29.64 | 00:00:00 | | 2010-04-30 | 8,595,700 | 29.48 | 29.48 | 28.38 | 28.57 | 00:00:00 | | 2010-05-03 | 7,020,200 | 28.87 | 29.21 | 28.67 | 28.99 | 00:00:00 | | 2010-05-04 | 8,313,800 | 28.50 | 28.54 | 27.46 | 27.66 | 00:00:00 | | 2010-05-05 | 9,526,700 | 26.41 | 28.44 | 26.41 | 27.27 | 00:00:00 | | 2010-05-06 | 19,229,800 | 27.21 | 28.06 | 24.00 | 26.06 | 00:00:00 | | 2010-05-07 | 18,399,400 | 25.62 | 26.59 | 24.88 | 25.30 | 00:00:00 | | 2010-05-10 | 11,714,600 | 26.34 | 27.57 | 25.25 | 27.02 | 00:00:00 | | 2010-05-11 | 5,808,700 | 26.60 | 27.43 | 26.42 | 26.74 | 00:00:00 | | 2010-05-12 | 4,782,900 | 27.08 | 27.40 | 26.76 | 27.33 | 00:00:00 | | 2010-05-13 | 4,796,400 | 27.17 | 27.40 | 26.78 | 26.79 | 00:00:00 | | 2010-05-14 | 7,048,900 | 26.40 | 26.63 | 25.80 | 26.21 | 00:00:00 | | 2010-05-17 | 7,060,700 | 26.20 | 26.55 | 25.17 | 25.96 | 00:00:00 | | 2010-05-18 | 10,556,600 | 26.43 | 26.63 | 25.17 | 25.24 | 00:00:00 | | 2010-05-19 | 9,097,500 | 25.05 | 26.20 | 24.79 | 25.42 | 00:00:00 | | 2010-05-20 | 11,355,100 | 24.60 | 24.90 | 23.49 | 23.64 | 00:00:00 | | 2010-05-21 | 13,040,800 | 23.06 | 24.47 | 23.03 | 24.31 | 00:00:00 | | 2010-05-24 | 9,077,000 | 24.44 | 24.74 | 23.83 | 23.93 | 00:00:00 | | 2010-05-25 | 11,724,600 | 22.92 | 24.32 | 22.64 | 24.19 | 00:00:00 | | 2010-05-26 | 15,621,500 | 24.65 | 25.09 | 23.80 | 23.84 | 00:00:00 | | 2010-05-27 | 7,638,700 | 24.60 | 25.53 | 24.40 | 25.52 | 00:00:00 | | 2010-05-28 | 6,904,800 | 25.46 | 25.59 | 24.83 | 25.07 | 00:00:00 | | 2010-06-01 | 6,615,400 | 24.72 | 25.33 | 24.40 | 24.43 | 00:00:00 | | 2010-06-02 | 7,450,100 | 24.67 | 25.55 | 24.51 | 25.49 | 00:00:00 | | 2010-06-03 | 6,728,200 | 25.75 | 25.90 | 24.93 | 25.14 | 00:00:00 | | 2010-06-04 | 9,787,800 | 24.52 | 24.67 | 23.46 | 23.57 | 00:00:00 | | 2010-06-07 | 11,437,100 | 23.80 | 23.90 | 22.27 | 22.29 | 00:00:00 | | 2010-06-08 | 8,989,700 | 22.53 | 22.82 | 21.84 | 22.75 | 00:00:00 | | 2010-06-09 | 8,142,300 | 23.02 | 23.78 | 22.62 | 22.74 | 00:00:00 | | 2010-06-10 | 6,569,800 | 23.26 | 23.95 | 23.24 | 23.90 | 00:00:00 | | 2010-06-11 | 6,907,800 | 23.44 | 24.04 | 23.15 | 24.01 | 00:00:00 | | 2010-06-14 | 11,222,400 | 24.64 | 25.54 | 24.62 | 24.88 | 00:00:00 | | 2010-06-15 | 7,187,200 | 25.12 | 25.58 | 24.88 | 25.52 | 00:00:00 | | 2010-06-16 | 5,487,900 | 25.25 | 25.50 | 24.85 | 25.01 | 00:00:00 | | 2010-06-17 | 4,720,000 | 25.13 | 25.31 | 24.51 | 24.94 | 00:00:00 | | 2010-06-18 | 5,745,100 | 24.98 | 25.30 | 24.86 | 25.12 | 00:00:00 | | 2010-06-21 | 5,588,800 | 25.61 | 25.80 | 24.61 | 24.78 | 00:00:00 | | 2010-06-22 | 6,172,900 | 24.81 | 25.16 | 24.43 | 24.50 | 00:00:00 | | 2010-06-23 | 5,257,100 | 24.60 | 24.90 | 24.27 | 24.63 | 00:00:00 | | 2010-06-24 | 6,175,700 | 24.47 | 24.47 | 23.61 | 23.71 | 00:00:00 | | 2010-06-25 | 7,974,000 | 23.97 | 24.17 | 23.63 | 24.07 | 00:00:00 | | 2010-06-28 | 3,771,000 | 24.27 | 24.31 | 23.58 | 23.62 | 00:00:00 | | 2010-06-29 | 7,307,100 | 23.11 | 23.22 | 22.00 | 22.16 | 00:00:00 | | 2010-06-30 | 10,378,200 | 22.08 | 22.59 | 21.92 | 22.13 | 00:00:00 | | 2010-07-01 | 9,698,200 | 21.95 | 22.39 | 20.95 | 21.85 | 00:00:00 | | 2010-07-02 | 5,126,700 | 22.15 | 22.37 | 21.35 | 21.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
