|
 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 | | 2010-12-22 | 15,014,400 | 27.15 | 27.48 | 26.97 | 27.43 | 00:00:00 | | 2010-12-23 | 4,428,300 | 27.42 | 27.47 | 26.51 | 26.70 | 00:00:00 | | 2010-12-27 | 2,584,400 | 26.50 | 27.09 | 26.26 | 26.91 | 00:00:00 | | 2010-12-28 | 3,275,700 | 27.04 | 27.04 | 26.39 | 26.63 | 00:00:00 | | 2010-12-29 | 2,035,900 | 26.73 | 26.80 | 26.49 | 26.52 | 00:00:00 | | 2010-12-30 | 2,117,300 | 26.47 | 26.73 | 26.27 | 26.31 | 00:00:00 | | 2010-12-31 | 1,650,800 | 26.20 | 26.56 | 26.15 | 26.49 | 00:00:00 | | 2011-01-03 | 6,507,800 | 26.93 | 27.90 | 26.86 | 27.77 | 00:00:00 | | 2011-01-04 | 7,489,000 | 27.91 | 28.11 | 27.56 | 27.94 | 00:00:00 | | 2011-01-05 | 7,278,100 | 27.71 | 28.46 | 27.68 | 28.34 | 00:00:00 | | 2011-01-06 | 9,645,400 | 28.24 | 28.55 | 27.83 | 27.83 | 00:00:00 | | 2011-01-07 | 8,148,600 | 27.94 | 28.21 | 27.40 | 27.76 | 00:00:00 | | 2011-01-10 | 4,234,900 | 27.60 | 27.74 | 27.12 | 27.58 | 00:00:00 | | 2011-01-11 | 5,602,600 | 27.82 | 28.34 | 27.72 | 27.93 | 00:00:00 | | 2011-01-12 | 4,170,300 | 28.27 | 28.44 | 28.06 | 28.16 | 00:00:00 | | 2011-01-13 | 5,816,300 | 28.14 | 28.42 | 27.89 | 28.28 | 00:00:00 | | 2011-01-14 | 3,440,800 | 28.15 | 28.51 | 28.00 | 28.48 | 00:00:00 | | 2011-01-18 | 2,498,900 | 28.48 | 28.64 | 28.31 | 28.46 | 00:00:00 | | 2011-01-19 | 4,603,400 | 28.35 | 28.52 | 27.27 | 27.50 | 00:00:00 | | 2011-01-20 | 4,974,300 | 27.52 | 27.75 | 27.02 | 27.40 | 00:00:00 | | 2011-01-21 | 4,990,900 | 27.74 | 28.06 | 27.44 | 27.87 | 00:00:00 | | 2011-01-24 | 5,075,800 | 27.94 | 28.04 | 27.48 | 27.71 | 00:00:00 | | 2011-01-25 | 4,369,600 | 27.62 | 27.99 | 27.40 | 27.85 | 00:00:00 | | 2011-01-26 | 3,708,700 | 27.94 | 28.30 | 27.89 | 28.08 | 00:00:00 | | 2011-01-27 | 4,777,900 | 28.12 | 28.72 | 27.95 | 28.67 | 00:00:00 | | 2011-01-28 | 5,365,300 | 28.56 | 28.82 | 27.67 | 27.69 | 00:00:00 | | 2011-01-31 | 4,126,000 | 27.96 | 28.07 | 27.67 | 27.78 | 00:00:00 | | 2011-02-01 | 5,598,500 | 28.18 | 28.92 | 28.17 | 28.75 | 00:00:00 | | 2011-02-02 | 6,185,900 | 28.65 | 28.78 | 27.90 | 27.93 | 00:00:00 | | 2011-02-03 | 10,282,200 | 28.73 | 28.90 | 27.85 | 28.71 | 00:00:00 | | 2011-02-04 | 7,867,200 | 28.70 | 29.39 | 28.50 | 29.23 | 00:00:00 | | 2011-02-07 | 5,255,500 | 29.40 | 29.93 | 29.36 | 29.76 | 00:00:00 | | 2011-02-08 | 5,691,600 | 29.95 | 30.18 | 29.65 | 30.14 | 00:00:00 | | 2011-02-09 | 6,381,000 | 29.91 | 29.92 | 29.43 | 29.44 | 00:00:00 | | 2011-02-10 | 5,104,600 | 29.30 | 29.44 | 28.94 | 29.25 | 00:00:00 | | 2011-02-11 | 4,843,200 | 29.11 | 29.89 | 28.95 | 29.75 | 00:00:00 | | 2011-02-14 | 5,570,900 | 29.77 | 29.88 | 29.17 | 29.22 | 00:00:00 | | 2011-02-15 | 4,648,600 | 29.24 | 29.60 | 29.08 | 29.29 | 00:00:00 | | 2011-02-16 | 5,458,600 | 29.41 | 30.24 | 29.41 | 30.20 | 00:00:00 | | 2011-02-17 | 5,102,000 | 29.98 | 30.86 | 29.96 | 30.79 | 00:00:00 | | 2011-02-18 | 5,588,700 | 30.83 | 31.08 | 30.56 | 30.80 | 00:00:00 | | 2011-02-22 | 5,851,700 | 30.31 | 30.49 | 29.39 | 29.48 | 00:00:00 | | 2011-02-23 | 5,186,600 | 29.48 | 29.80 | 28.67 | 29.22 | 00:00:00 | | 2011-02-24 | 7,118,400 | 29.17 | 29.44 | 28.40 | 28.71 | 00:00:00 | | 2011-02-25 | 3,926,800 | 29.00 | 29.45 | 28.91 | 29.42 | 00:00:00 | | 2011-02-28 | 3,415,200 | 29.56 | 29.80 | 29.31 | 29.60 | 00:00:00 | | 2011-03-01 | 4,664,800 | 29.82 | 30.09 | 28.85 | 28.91 | 00:00:00 | | 2011-03-02 | 9,205,800 | 28.65 | 28.71 | 27.76 | 27.93 | 00:00:00 | | 2011-03-03 | 6,091,100 | 28.51 | 29.11 | 28.35 | 28.96 | 00:00:00 | | 2011-03-04 | 5,546,300 | 28.86 | 29.00 | 28.19 | 28.61 | 00:00:00 | | 2011-03-07 | 5,812,000 | 28.77 | 28.96 | 27.78 | 27.81 | 00:00:00 | | 2011-03-08 | 4,728,800 | 28.01 | 28.59 | 27.85 | 28.47 | 00:00:00 | | 2011-03-09 | 4,598,700 | 28.41 | 28.52 | 28.15 | 28.23 | 00:00:00 | | 2011-03-10 | 4,784,400 | 27.84 | 27.95 | 27.30 | 27.43 | 00:00:00 | | 2011-03-11 | 6,196,000 | 27.13 | 27.73 | 26.80 | 27.60 | 00:00:00 | | 2011-03-14 | 8,276,200 | 27.21 | 27.28 | 25.88 | 26.82 | 00:00:00 | | 2011-03-15 | 13,064,300 | 25.48 | 25.85 | 24.17 | 25.60 | 00:00:00 | | 2011-03-16 | 15,707,200 | 25.63 | 25.82 | 24.13 | 24.75 | 00:00:00 | | 2011-03-17 | 9,871,900 | 25.41 | 25.56 | 24.83 | 25.19 | 00:00:00 | | 2011-03-18 | 8,226,400 | 25.73 | 25.90 | 25.43 | 25.49 | 00:00:00 | | 2011-03-21 | 6,080,500 | 26.21 | 26.63 | 25.81 | 26.49 | 00:00:00 | | 2011-03-22 | 4,172,400 | 26.34 | 26.85 | 26.25 | 26.43 | 00:00:00 | | 2011-03-23 | 3,342,500 | 26.26 | 26.46 | 25.83 | 26.34 | 00:00:00 | | 2011-03-24 | 3,403,800 | 26.58 | 26.70 | 26.06 | 26.62 | 00:00:00 | | 2011-03-25 | 2,504,900 | 26.66 | 26.92 | 26.45 | 26.72 | 00:00:00 | | 2011-03-28 | 5,021,300 | 26.77 | 27.33 | 26.58 | 26.58 | 00:00:00 | | 2011-03-29 | 3,457,500 | 26.55 | 26.82 | 26.28 | 26.75 | 00:00:00 | | 2011-03-30 | 4,603,900 | 26.95 | 27.09 | 26.73 | 26.81 | 00:00:00 | | 2011-03-31 | 3,746,800 | 26.67 | 27.02 | 26.46 | 26.93 | 00:00:00 | | 2011-04-01 | 7,410,800 | 27.13 | 27.81 | 26.91 | 27.75 | 00:00:00 | | 2011-04-04 | 4,142,600 | 27.79 | 27.97 | 27.27 | 27.57 | 00:00:00 | | 2011-04-05 | 3,238,900 | 27.43 | 27.53 | 27.19 | 27.26 | 00:00:00 | | 2011-04-06 | 3,938,600 | 27.42 | 28.00 | 27.38 | 27.97 | 00:00:00 | | 2011-04-07 | 5,096,100 | 27.95 | 28.10 | 27.33 | 27.41 | 00:00:00 | | 2011-04-08 | 3,097,400 | 27.61 | 27.84 | 27.00 | 27.17 | 00:00:00 | | 2011-04-11 | 2,583,400 | 27.23 | 27.63 | 27.17 | 27.30 | 00:00:00 | | 2011-04-12 | 4,003,900 | 27.05 | 27.20 | 26.55 | 26.73 | 00:00:00 | | 2011-04-13 | 2,891,200 | 27.02 | 27.08 | 26.39 | 26.52 | 00:00:00 | | 2011-04-14 | 3,860,200 | 26.35 | 26.52 | 25.94 | 26.39 | 00:00:00 | | 2011-04-15 | 3,660,900 | 26.54 | 26.89 | 26.38 | 26.80 | 00:00:00 | | 2011-04-18 | 7,660,700 | 26.38 | 26.91 | 26.17 | 26.75 | 00:00:00 | | 2011-04-19 | 3,686,300 | 26.84 | 26.95 | 26.37 | 26.45 | 00:00:00 | | 2011-04-20 | 4,136,600 | 26.97 | 27.38 | 26.84 | 27.18 | 00:00:00 | | 2011-04-21 | 3,970,700 | 27.32 | 27.73 | 27.13 | 27.54 | 00:00:00 | | 2011-04-25 | 2,905,500 | 27.33 | 27.41 | 27.03 | 27.16 | 00:00:00 | | 2011-04-26 | 3,829,600 | 27.36 | 27.60 | 27.28 | 27.51 | 00:00:00 | | 2011-04-27 | 3,652,500 | 27.71 | 28.07 | 27.48 | 28.00 | 00:00:00 | | 2011-04-28 | 6,588,800 | 28.01 | 29.10 | 28.01 | 28.93 | 00:00:00 | | 2011-04-29 | 4,000,000 | 28.88 | 29.00 | 28.43 | 28.97 | 00:00:00 | | 2011-05-02 | 4,281,000 | 29.23 | 29.27 | 28.71 | 28.82 | 00:00:00 | | 2011-05-03 | 7,780,500 | 28.82 | 29.59 | 28.25 | 28.58 | 00:00:00 | | 2011-05-04 | 4,746,500 | 28.59 | 28.63 | 27.79 | 28.05 | 00:00:00 | | 2011-05-05 | 6,384,800 | 27.80 | 27.86 | 27.06 | 27.10 | 00:00:00 | | 2011-05-06 | 4,063,800 | 27.56 | 27.97 | 27.25 | 27.48 | 00:00:00 | | 2011-05-09 | 4,393,300 | 27.42 | 27.53 | 26.90 | 26.94 | 00:00:00 | | 2011-05-10 | 4,289,800 | 27.12 | 27.79 | 26.97 | 27.60 | 00:00:00 | | 2011-05-11 | 4,179,100 | 27.58 | 28.15 | 27.27 | 27.56 | 00:00:00 | | 2011-05-12 | 5,100,000 | 27.79 | 28.05 | 27.30 | 27.95 | 00:00:00 | | 2011-05-13 | 3,964,000 | 28.04 | 28.09 | 27.55 | 27.57 | 00:00:00 | | 2011-05-16 | 3,294,000 | 27.40 | 28.06 | 27.40 | 27.65 | 00:00:00 | | 2011-05-17 | 4,097,300 | 27.47 | 27.53 | 26.93 | 27.40 | 00:00:00 | | 2011-05-18 | 3,441,100 | 27.40 | 27.59 | 27.25 | 27.53 | 00:00:00 | | 2011-05-19 | 3,259,900 | 27.56 | 27.61 | 27.15 | 27.49 | 00:00:00 | | 2011-05-20 | 4,583,300 | 27.28 | 27.41 | 26.93 | 27.09 | 00:00:00 | | 2011-05-23 | 3,383,700 | 26.78 | 26.89 | 26.47 | 26.54 | 00:00:00 | | 2011-05-24 | 3,063,600 | 26.68 | 26.78 | 26.23 | 26.41 | 00:00:00 | | 2011-05-25 | 3,541,300 | 26.25 | 26.61 | 26.11 | 26.38 | 00:00:00 | | 2011-05-26 | 2,881,700 | 26.16 | 26.59 | 26.09 | 26.38 | 00:00:00 | | 2011-05-27 | 2,481,200 | 26.48 | 26.71 | 26.36 | 26.53 | 00:00:00 | | 2011-05-31 | 3,413,400 | 26.89 | 26.93 | 26.44 | 26.65 | 00:00:00 | | 2011-06-01 | 5,344,400 | 26.45 | 26.52 | 25.59 | 25.64 | 00:00:00 | | 2011-06-02 | 2,954,500 | 25.70 | 26.02 | 25.53 | 25.84 | 00:00:00 | | 2011-06-03 | 3,708,700 | 25.32 | 25.82 | 25.26 | 25.43 | 00:00:00 | | 2011-06-06 | 4,017,600 | 25.36 | 25.55 | 24.83 | 24.91 | 00:00:00 | | 2011-06-07 | 3,024,900 | 25.08 | 25.21 | 24.74 | 24.76 | 00:00:00 | | 2011-06-08 | 3,585,000 | 24.68 | 24.74 | 24.36 | 24.42 | 00:00:00 | | 2011-06-09 | 2,789,900 | 24.51 | 24.83 | 24.25 | 24.65 | 00:00:00 | | 2011-06-10 | 3,446,800 | 24.44 | 24.56 | 23.96 | 24.26 | 00:00:00 | | 2011-06-13 | 3,892,100 | 24.42 | 24.72 | 24.15 | 24.48 | 00:00:00 | | 2011-06-14 | 4,027,300 | 24.82 | 25.21 | 24.75 | 25.01 | 00:00:00 | | 2011-06-15 | 5,913,600 | 24.66 | 24.66 | 23.69 | 23.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
