|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 5,126,700 | 22.15 | 22.37 | 21.35 | 21.71 | 00:00:00 | | 2010-07-06 | 8,209,300 | 22.17 | 22.80 | 21.37 | 21.64 | 00:00:00 | | 2010-07-07 | 10,921,900 | 21.64 | 22.44 | 21.41 | 22.41 | 00:00:00 | | 2010-07-08 | 5,789,600 | 22.68 | 22.84 | 22.17 | 22.67 | 00:00:00 | | 2010-07-09 | 6,380,600 | 22.64 | 23.56 | 22.53 | 23.53 | 00:00:00 | | 2010-07-12 | 5,775,500 | 23.52 | 23.52 | 22.82 | 23.15 | 00:00:00 | | 2010-07-13 | 5,948,100 | 23.66 | 24.07 | 23.41 | 23.94 | 00:00:00 | | 2010-07-14 | 7,346,200 | 23.68 | 23.68 | 23.00 | 23.24 | 00:00:00 | | 2010-07-15 | 7,644,600 | 23.29 | 23.35 | 22.26 | 22.78 | 00:00:00 | | 2010-07-16 | 6,427,800 | 22.39 | 22.60 | 21.66 | 21.77 | 00:00:00 | | 2010-07-19 | 4,991,700 | 22.00 | 22.06 | 21.34 | 21.88 | 00:00:00 | | 2010-07-20 | 4,849,000 | 21.34 | 22.19 | 21.21 | 22.16 | 00:00:00 | | 2010-07-21 | 5,861,100 | 22.55 | 22.77 | 21.70 | 21.75 | 00:00:00 | | 2010-07-22 | 6,716,600 | 22.17 | 23.08 | 21.99 | 23.04 | 00:00:00 | | 2010-07-23 | 6,442,500 | 22.89 | 23.67 | 22.63 | 23.43 | 00:00:00 | | 2010-07-26 | 5,800,900 | 23.46 | 23.78 | 23.15 | 23.40 | 00:00:00 | | 2010-07-27 | 5,744,100 | 23.74 | 23.84 | 23.05 | 23.29 | 00:00:00 | | 2010-07-28 | 3,853,800 | 23.15 | 23.18 | 22.75 | 22.81 | 00:00:00 | | 2010-07-29 | 6,809,100 | 23.09 | 23.58 | 22.80 | 23.30 | 00:00:00 | | 2010-07-30 | 6,746,100 | 22.96 | 23.59 | 22.80 | 23.41 | 00:00:00 | | 2010-08-02 | 7,716,300 | 23.86 | 24.27 | 23.56 | 24.12 | 00:00:00 | | 2010-08-03 | 5,026,300 | 24.12 | 24.12 | 23.41 | 23.44 | 00:00:00 | | 2010-08-04 | 6,354,800 | 23.63 | 23.98 | 23.30 | 23.84 | 00:00:00 | | 2010-08-05 | 13,593,900 | 22.95 | 23.08 | 22.35 | 22.68 | 00:00:00 | | 2010-08-06 | 6,577,300 | 22.30 | 22.68 | 22.06 | 22.51 | 00:00:00 | | 2010-08-09 | 5,366,300 | 22.60 | 23.01 | 22.46 | 22.85 | 00:00:00 | | 2010-08-10 | 5,679,900 | 22.51 | 22.69 | 22.12 | 22.56 | 00:00:00 | | 2010-08-11 | 10,719,200 | 21.99 | 21.99 | 20.75 | 20.86 | 00:00:00 | | 2010-08-12 | 6,202,700 | 20.50 | 20.99 | 20.39 | 20.67 | 00:00:00 | | 2010-08-13 | 4,854,300 | 20.63 | 21.20 | 20.51 | 20.88 | 00:00:00 | | 2010-08-16 | 5,294,100 | 20.59 | 20.67 | 20.21 | 20.34 | 00:00:00 | | 2010-08-17 | 5,395,000 | 20.80 | 21.29 | 20.72 | 21.02 | 00:00:00 | | 2010-08-18 | 4,646,800 | 21.07 | 21.28 | 20.71 | 21.20 | 00:00:00 | | 2010-08-19 | 5,711,500 | 21.08 | 21.10 | 20.35 | 20.36 | 00:00:00 | | 2010-08-20 | 7,020,700 | 20.17 | 20.25 | 19.78 | 20.13 | 00:00:00 | | 2010-08-23 | 6,229,900 | 19.92 | 20.46 | 19.71 | 20.08 | 00:00:00 | | 2010-08-24 | 7,913,200 | 19.77 | 19.86 | 19.22 | 19.29 | 00:00:00 | | 2010-08-25 | 8,909,600 | 19.16 | 19.64 | 18.86 | 19.51 | 00:00:00 | | 2010-08-26 | 6,179,500 | 19.66 | 19.97 | 19.09 | 19.09 | 00:00:00 | | 2010-08-27 | 7,797,800 | 19.23 | 20.40 | 18.81 | 20.32 | 00:00:00 | | 2010-08-30 | 4,905,400 | 20.19 | 20.19 | 19.56 | 19.59 | 00:00:00 | | 2010-08-31 | 8,848,200 | 19.40 | 20.34 | 19.15 | 20.17 | 00:00:00 | | 2010-09-01 | 9,721,600 | 20.50 | 21.45 | 20.42 | 21.44 | 00:00:00 | | 2010-09-02 | 6,779,800 | 21.26 | 21.79 | 21.10 | 21.77 | 00:00:00 | | 2010-09-03 | 6,391,900 | 22.08 | 22.52 | 21.91 | 22.51 | 00:00:00 | | 2010-09-07 | 7,404,400 | 22.19 | 22.22 | 21.51 | 21.62 | 00:00:00 | | 2010-09-08 | 5,401,900 | 21.70 | 22.32 | 21.70 | 22.20 | 00:00:00 | | 2010-09-09 | 4,515,000 | 22.70 | 22.78 | 22.04 | 22.33 | 00:00:00 | | 2010-09-10 | 10,852,000 | 22.30 | 22.99 | 22.18 | 22.95 | 00:00:00 | | 2010-09-13 | 6,379,400 | 23.21 | 23.65 | 23.21 | 23.46 | 00:00:00 | | 2010-09-14 | 5,140,100 | 23.25 | 23.45 | 22.92 | 23.10 | 00:00:00 | | 2010-09-15 | 6,340,200 | 22.89 | 23.09 | 22.49 | 22.97 | 00:00:00 | | 2010-09-16 | 4,097,900 | 22.96 | 22.96 | 22.57 | 22.71 | 00:00:00 | | 2010-09-17 | 5,426,500 | 22.85 | 23.03 | 22.39 | 22.50 | 00:00:00 | | 2010-09-20 | 9,844,900 | 22.07 | 23.03 | 22.05 | 22.93 | 00:00:00 | | 2010-09-21 | 11,659,500 | 23.34 | 23.73 | 23.09 | 23.16 | 00:00:00 | | 2010-09-22 | 21,619,400 | 22.35 | 22.70 | 22.14 | 22.32 | 00:00:00 | | 2010-09-23 | 6,954,000 | 22.06 | 22.48 | 21.85 | 21.85 | 00:00:00 | | 2010-09-24 | 7,882,300 | 22.30 | 22.70 | 22.24 | 22.69 | 00:00:00 | | 2010-09-27 | 5,824,800 | 22.69 | 22.74 | 22.40 | 22.50 | 00:00:00 | | 2010-09-28 | 14,537,900 | 22.56 | 23.50 | 22.40 | 23.44 | 00:00:00 | | 2010-09-29 | 6,626,100 | 23.41 | 23.56 | 23.18 | 23.34 | 00:00:00 | | 2010-09-30 | 6,678,200 | 23.52 | 23.66 | 22.86 | 22.95 | 00:00:00 | | 2010-10-01 | 7,804,600 | 23.16 | 23.46 | 22.90 | 23.42 | 00:00:00 | | 2010-10-04 | 6,113,100 | 23.25 | 23.41 | 22.92 | 23.25 | 00:00:00 | | 2010-10-05 | 8,568,700 | 23.61 | 23.90 | 23.17 | 23.77 | 00:00:00 | | 2010-10-06 | 5,522,800 | 23.77 | 23.95 | 23.50 | 23.74 | 00:00:00 | | 2010-10-07 | 5,231,800 | 23.82 | 23.90 | 23.23 | 23.39 | 00:00:00 | | 2010-10-08 | 5,367,200 | 23.52 | 24.10 | 23.47 | 23.91 | 00:00:00 | | 2010-10-11 | 3,917,100 | 23.96 | 24.13 | 23.80 | 24.03 | 00:00:00 | | 2010-10-12 | 7,015,800 | 23.95 | 24.43 | 23.65 | 24.39 | 00:00:00 | | 2010-10-13 | 9,346,300 | 24.59 | 25.02 | 24.42 | 24.51 | 00:00:00 | | 2010-10-14 | 6,004,000 | 24.47 | 24.81 | 24.08 | 24.34 | 00:00:00 | | 2010-10-15 | 6,934,100 | 24.52 | 24.54 | 23.67 | 23.73 | 00:00:00 | | 2010-10-18 | 4,201,600 | 23.76 | 24.43 | 23.75 | 24.26 | 00:00:00 | | 2010-10-19 | 6,636,000 | 23.91 | 24.16 | 23.39 | 23.53 | 00:00:00 | | 2010-10-20 | 4,775,200 | 23.57 | 23.86 | 23.42 | 23.74 | 00:00:00 | | 2010-10-21 | 5,762,400 | 24.05 | 24.55 | 23.97 | 24.20 | 00:00:00 | | 2010-10-22 | 3,408,500 | 24.26 | 24.32 | 23.86 | 23.95 | 00:00:00 | | 2010-10-25 | 6,891,500 | 24.40 | 24.83 | 24.40 | 24.57 | 00:00:00 | | 2010-10-26 | 6,333,200 | 24.57 | 25.06 | 24.36 | 24.99 | 00:00:00 | | 2010-10-27 | 5,715,700 | 24.73 | 24.94 | 24.30 | 24.54 | 00:00:00 | | 2010-10-28 | 4,699,700 | 24.79 | 24.99 | 23.95 | 24.04 | 00:00:00 | | 2010-10-29 | 6,044,100 | 23.90 | 24.26 | 23.87 | 23.95 | 00:00:00 | | 2010-11-01 | 6,998,300 | 24.17 | 24.23 | 23.31 | 23.71 | 00:00:00 | | 2010-11-02 | 6,836,500 | 24.02 | 24.03 | 23.42 | 23.42 | 00:00:00 | | 2010-11-03 | 21,326,300 | 24.75 | 25.77 | 24.22 | 25.57 | 00:00:00 | | 2010-11-04 | 9,091,900 | 26.01 | 26.32 | 25.58 | 26.25 | 00:00:00 | | 2010-11-05 | 8,528,600 | 26.38 | 26.78 | 26.15 | 26.42 | 00:00:00 | | 2010-11-08 | 4,523,600 | 26.42 | 26.57 | 26.01 | 26.24 | 00:00:00 | | 2010-11-09 | 6,265,700 | 26.44 | 26.49 | 25.39 | 25.42 | 00:00:00 | | 2010-11-10 | 6,278,200 | 25.38 | 26.00 | 25.13 | 25.96 | 00:00:00 | | 2010-11-11 | 6,180,300 | 25.57 | 25.74 | 25.14 | 25.35 | 00:00:00 | | 2010-11-12 | 11,425,300 | 25.07 | 25.27 | 24.27 | 24.40 | 00:00:00 | | 2010-11-15 | 5,463,600 | 24.64 | 24.80 | 24.10 | 24.14 | 00:00:00 | | 2010-11-16 | 8,881,800 | 24.05 | 24.47 | 23.35 | 23.62 | 00:00:00 | | 2010-11-17 | 6,351,500 | 24.02 | 24.02 | 23.41 | 23.68 | 00:00:00 | | 2010-11-18 | 7,081,600 | 24.02 | 24.20 | 23.60 | 23.76 | 00:00:00 | | 2010-11-19 | 6,228,300 | 23.66 | 23.70 | 23.28 | 23.57 | 00:00:00 | | 2010-11-22 | 5,963,600 | 23.44 | 23.48 | 22.96 | 23.19 | 00:00:00 | | 2010-11-23 | 6,363,300 | 22.82 | 22.88 | 22.52 | 22.59 | 00:00:00 | | 2010-11-24 | 3,862,800 | 22.76 | 23.13 | 22.70 | 23.07 | 00:00:00 | | 2010-11-26 | 1,632,200 | 22.76 | 22.94 | 22.64 | 22.77 | 00:00:00 | | 2010-11-29 | 5,797,800 | 22.55 | 22.72 | 22.35 | 22.62 | 00:00:00 | | 2010-11-30 | 5,317,700 | 22.32 | 22.54 | 22.24 | 22.26 | 00:00:00 | | 2010-12-01 | 7,804,000 | 22.71 | 23.32 | 22.53 | 23.26 | 00:00:00 | | 2010-12-02 | 8,299,400 | 23.35 | 24.10 | 23.27 | 24.02 | 00:00:00 | | 2010-12-03 | 5,321,900 | 23.71 | 24.03 | 23.46 | 23.94 | 00:00:00 | | 2010-12-06 | 4,748,400 | 23.79 | 24.21 | 23.73 | 23.99 | 00:00:00 | | 2010-12-07 | 6,793,800 | 24.33 | 24.57 | 24.03 | 24.15 | 00:00:00 | | 2010-12-08 | 12,897,500 | 24.20 | 25.29 | 24.06 | 25.00 | 00:00:00 | | 2010-12-09 | 5,516,200 | 25.20 | 25.30 | 24.73 | 25.26 | 00:00:00 | | 2010-12-10 | 5,869,400 | 25.31 | 25.79 | 24.91 | 25.74 | 00:00:00 | | 2010-12-13 | 5,465,000 | 26.07 | 26.14 | 25.55 | 25.58 | 00:00:00 | | 2010-12-14 | 4,861,000 | 25.73 | 26.07 | 25.56 | 25.68 | 00:00:00 | | 2010-12-15 | 4,635,700 | 25.71 | 26.14 | 25.40 | 25.44 | 00:00:00 | | 2010-12-16 | 4,973,700 | 25.64 | 25.93 | 25.51 | 25.84 | 00:00:00 | | 2010-12-17 | 6,380,400 | 25.90 | 26.28 | 25.82 | 26.17 | 00:00:00 | | 2010-12-20 | 4,210,700 | 26.37 | 26.57 | 26.20 | 26.51 | 00:00:00 | | 2010-12-21 | 6,506,700 | 26.61 | 27.19 | 26.50 | 27.11 | 00:00:00 | | 2010-12-22 | 15,014,400 | 27.15 | 27.48 | 26.97 | 27.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
