|
 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 | | 2011-06-15 | 5,913,600 | 24.66 | 24.66 | 23.69 | 23.81 | 00:00:00 | | 2011-06-16 | 4,014,600 | 23.77 | 24.31 | 23.76 | 24.11 | 00:00:00 | | 2011-06-17 | 5,575,800 | 24.44 | 24.85 | 24.22 | 24.44 | 00:00:00 | | 2011-06-20 | 3,745,900 | 24.36 | 24.63 | 24.20 | 24.27 | 00:00:00 | | 2011-06-21 | 5,428,300 | 24.45 | 25.02 | 24.42 | 24.91 | 00:00:00 | | 2011-06-22 | 3,756,700 | 24.76 | 25.06 | 24.61 | 24.62 | 00:00:00 | | 2011-06-23 | 5,005,400 | 24.16 | 24.48 | 23.80 | 24.35 | 00:00:00 | | 2011-06-24 | 7,974,600 | 24.40 | 24.72 | 23.94 | 24.72 | 00:00:00 | | 2011-06-27 | 6,943,200 | 24.72 | 24.91 | 24.50 | 24.75 | 00:00:00 | | 2011-06-28 | 4,321,400 | 24.94 | 25.49 | 24.94 | 25.40 | 00:00:00 | | 2011-06-29 | 7,042,800 | 25.63 | 26.08 | 25.56 | 26.01 | 00:00:00 | | 2011-06-30 | 4,584,500 | 26.12 | 26.46 | 25.90 | 26.37 | 00:00:00 | | 2011-07-01 | 4,612,600 | 26.40 | 27.12 | 26.32 | 27.05 | 00:00:00 | | 2011-07-05 | 4,253,100 | 26.93 | 27.03 | 26.27 | 26.51 | 00:00:00 | | 2011-07-06 | 4,406,100 | 26.34 | 26.55 | 26.07 | 26.51 | 00:00:00 | | 2011-07-07 | 4,085,900 | 26.88 | 27.05 | 26.68 | 27.03 | 00:00:00 | | 2011-07-08 | 4,267,200 | 26.51 | 26.66 | 26.05 | 26.27 | 00:00:00 | | 2011-07-11 | 5,065,500 | 25.84 | 25.91 | 25.02 | 25.10 | 00:00:00 | | 2011-07-12 | 6,906,100 | 24.98 | 25.83 | 24.88 | 25.56 | 00:00:00 | | 2011-07-13 | 4,890,600 | 25.74 | 26.09 | 25.45 | 25.60 | 00:00:00 | | 2011-07-14 | 8,286,600 | 25.23 | 25.71 | 24.88 | 24.88 | 00:00:00 | | 2011-07-15 | 7,655,300 | 25.06 | 25.07 | 24.17 | 24.38 | 00:00:00 | | 2011-07-18 | 8,251,600 | 24.28 | 24.28 | 23.35 | 23.47 | 00:00:00 | | 2011-07-19 | 4,909,200 | 23.74 | 23.90 | 23.50 | 23.74 | 00:00:00 | | 2011-07-20 | 4,847,400 | 23.83 | 24.17 | 23.76 | 23.90 | 00:00:00 | | 2011-07-21 | 7,460,200 | 24.12 | 24.49 | 24.08 | 24.17 | 00:00:00 | | 2011-07-22 | 4,855,500 | 24.24 | 24.30 | 23.76 | 23.87 | 00:00:00 | | 2011-07-25 | 5,551,400 | 23.49 | 23.86 | 23.38 | 23.68 | 00:00:00 | | 2011-07-26 | 4,904,900 | 23.72 | 23.96 | 23.55 | 23.61 | 00:00:00 | | 2011-07-27 | 5,398,600 | 23.45 | 23.62 | 23.07 | 23.08 | 00:00:00 | | 2011-07-28 | 6,100,800 | 23.06 | 23.67 | 23.06 | 23.38 | 00:00:00 | | 2011-07-29 | 5,588,200 | 23.11 | 23.60 | 23.05 | 23.42 | 00:00:00 | | 2011-08-01 | 5,390,700 | 23.78 | 23.81 | 22.84 | 23.00 | 00:00:00 | | 2011-08-02 | 7,856,700 | 22.68 | 22.92 | 21.85 | 21.90 | 00:00:00 | | 2011-08-03 | 9,120,900 | 22.14 | 22.39 | 21.57 | 22.34 | 00:00:00 | | 2011-08-04 | 10,891,900 | 21.90 | 22.19 | 20.83 | 20.94 | 00:00:00 | | 2011-08-05 | 12,050,100 | 21.22 | 21.41 | 19.88 | 20.57 | 00:00:00 | | 2011-08-08 | 18,435,400 | 19.87 | 20.31 | 17.30 | 17.64 | 00:00:00 | | 2011-08-09 | 16,656,600 | 18.22 | 20.41 | 17.98 | 20.38 | 00:00:00 | | 2011-08-10 | 15,987,100 | 19.66 | 19.77 | 18.10 | 18.15 | 00:00:00 | | 2011-08-11 | 10,709,000 | 18.55 | 20.50 | 18.24 | 20.19 | 00:00:00 | | 2011-08-12 | 7,037,500 | 20.60 | 20.79 | 19.67 | 19.87 | 00:00:00 | | 2011-08-15 | 5,300,000 | 20.20 | 20.80 | 20.16 | 20.70 | 00:00:00 | | 2011-08-16 | 5,366,400 | 20.33 | 20.75 | 19.96 | 20.25 | 00:00:00 | | 2011-08-17 | 4,391,300 | 20.33 | 20.64 | 19.89 | 20.20 | 00:00:00 | | 2011-08-18 | 11,901,600 | 19.26 | 19.34 | 18.10 | 18.25 | 00:00:00 | | 2011-08-19 | 7,388,200 | 17.97 | 18.85 | 17.71 | 17.72 | 00:00:00 | | 2011-08-22 | 10,742,700 | 18.34 | 18.35 | 16.96 | 17.04 | 00:00:00 | | 2011-08-23 | 18,482,800 | 17.16 | 17.30 | 16.26 | 16.86 | 00:00:00 | | 2011-08-24 | 13,081,500 | 16.86 | 17.49 | 16.59 | 17.46 | 00:00:00 | | 2011-08-25 | 10,344,600 | 17.95 | 18.08 | 16.70 | 16.95 | 00:00:00 | | 2011-08-26 | 9,471,900 | 16.93 | 17.39 | 16.43 | 17.19 | 00:00:00 | | 2011-08-29 | 11,647,300 | 17.76 | 19.42 | 17.72 | 19.42 | 00:00:00 | | 2011-08-30 | 12,715,200 | 18.91 | 19.45 | 18.60 | 19.26 | 00:00:00 | | 2011-08-31 | 7,474,400 | 19.40 | 19.61 | 18.82 | 19.14 | 00:00:00 | | 2011-09-01 | 7,885,300 | 19.15 | 19.21 | 18.22 | 18.30 | 00:00:00 | | 2011-09-02 | 8,010,300 | 17.66 | 18.03 | 17.18 | 17.23 | 00:00:00 | | 2011-09-06 | 9,798,900 | 16.47 | 16.81 | 16.30 | 16.71 | 00:00:00 | | 2011-09-07 | 7,266,400 | 17.24 | 17.95 | 17.01 | 17.83 | 00:00:00 | | 2011-09-08 | 5,874,900 | 17.54 | 17.83 | 17.20 | 17.30 | 00:00:00 | | 2011-09-09 | 9,704,600 | 16.97 | 17.12 | 16.48 | 16.64 | 00:00:00 | | 2011-09-12 | 8,935,000 | 16.28 | 17.26 | 16.26 | 17.18 | 00:00:00 | | 2011-09-13 | 7,210,300 | 17.21 | 17.59 | 16.88 | 17.35 | 00:00:00 | | 2011-09-14 | 11,989,000 | 18.07 | 18.58 | 17.57 | 18.18 | 00:00:00 | | 2011-09-15 | 8,883,600 | 18.57 | 18.97 | 18.33 | 18.92 | 00:00:00 | | 2011-09-16 | 7,739,100 | 19.18 | 19.35 | 18.65 | 18.94 | 00:00:00 | | 2011-09-19 | 6,035,300 | 18.37 | 18.52 | 17.87 | 18.32 | 00:00:00 | | 2011-09-20 | 5,477,900 | 18.45 | 18.61 | 17.91 | 17.93 | 00:00:00 | | 2011-09-21 | 10,691,200 | 18.08 | 18.24 | 16.55 | 16.57 | 00:00:00 | | 2011-09-22 | 21,078,100 | 15.90 | 16.24 | 15.48 | 15.99 | 00:00:00 | | 2011-09-23 | 8,238,900 | 15.86 | 16.25 | 15.82 | 16.07 | 00:00:00 | | 2011-09-26 | 10,584,500 | 16.40 | 16.74 | 15.98 | 16.58 | 00:00:00 | | 2011-09-27 | 11,032,300 | 17.09 | 17.50 | 16.46 | 16.57 | 00:00:00 | | 2011-09-28 | 12,085,100 | 16.63 | 16.87 | 15.80 | 15.82 | 00:00:00 | | 2011-09-29 | 11,006,900 | 16.36 | 17.14 | 16.33 | 17.11 | 00:00:00 | | 2011-09-30 | 9,855,900 | 16.68 | 16.84 | 16.14 | 16.14 | 00:00:00 | | 2011-10-03 | 9,524,500 | 15.82 | 16.39 | 14.89 | 14.92 | 00:00:00 | | 2011-10-04 | 13,387,100 | 14.62 | 15.91 | 14.56 | 15.88 | 00:00:00 | | 2011-10-05 | 11,865,600 | 15.95 | 17.06 | 15.61 | 16.95 | 00:00:00 | | 2011-10-06 | 14,413,700 | 16.75 | 18.35 | 16.41 | 17.66 | 00:00:00 | | 2011-10-07 | 9,891,900 | 17.75 | 17.99 | 16.84 | 16.96 | 00:00:00 | | 2011-10-10 | 6,368,100 | 17.47 | 18.08 | 17.46 | 17.79 | 00:00:00 | | 2011-10-11 | 11,073,100 | 17.55 | 18.27 | 17.32 | 17.90 | 00:00:00 | | 2011-10-12 | 9,935,200 | 18.17 | 19.08 | 18.14 | 18.45 | 00:00:00 | | 2011-10-13 | 7,152,700 | 18.22 | 18.30 | 17.60 | 17.96 | 00:00:00 | | 2011-10-14 | 6,548,700 | 18.54 | 18.88 | 18.03 | 18.47 | 00:00:00 | | 2011-10-17 | 5,778,700 | 18.27 | 18.29 | 17.70 | 17.76 | 00:00:00 | | 2011-10-18 | 10,496,200 | 17.94 | 18.99 | 17.52 | 18.76 | 00:00:00 | | 2011-10-19 | 8,791,900 | 18.63 | 19.45 | 18.20 | 18.36 | 00:00:00 | | 2011-10-20 | 7,259,600 | 18.30 | 18.86 | 17.95 | 18.79 | 00:00:00 | | 2011-10-21 | 8,080,600 | 19.11 | 19.60 | 18.75 | 19.19 | 00:00:00 | | 2011-10-24 | 10,859,400 | 19.25 | 19.46 | 19.05 | 19.19 | 00:00:00 | | 2011-10-25 | 12,992,700 | 18.96 | 19.02 | 17.86 | 17.95 | 00:00:00 | | 2011-10-26 | 12,137,400 | 18.35 | 18.65 | 17.67 | 18.54 | 00:00:00 | | 2011-10-27 | 12,661,000 | 19.41 | 20.47 | 19.37 | 20.27 | 00:00:00 | | 2011-10-28 | 6,612,700 | 20.05 | 20.72 | 19.91 | 20.26 | 00:00:00 | | 2011-10-31 | 9,295,000 | 19.83 | 19.85 | 19.23 | 19.25 | 00:00:00 | | 2011-11-01 | 13,862,000 | 17.98 | 18.75 | 17.80 | 18.21 | 00:00:00 | | 2011-11-02 | 7,992,700 | 18.76 | 19.34 | 18.54 | 18.99 | 00:00:00 | | 2011-11-03 | 17,148,800 | 18.40 | 18.45 | 17.08 | 17.90 | 00:00:00 | | 2011-11-04 | 5,979,200 | 17.85 | 18.02 | 17.50 | 17.83 | 00:00:00 | | 2011-11-07 | 6,458,800 | 17.67 | 17.96 | 17.40 | 17.87 | 00:00:00 | | 2011-11-08 | 8,679,100 | 18.06 | 18.22 | 17.50 | 17.95 | 00:00:00 | | 2011-11-09 | 9,851,800 | 17.32 | 17.67 | 17.00 | 17.04 | 00:00:00 | | 2011-11-10 | 7,074,600 | 17.43 | 17.46 | 16.76 | 17.10 | 00:00:00 | | 2011-11-11 | 9,660,400 | 17.45 | 17.80 | 17.40 | 17.59 | 00:00:00 | | 2011-11-14 | 6,979,500 | 17.40 | 17.58 | 17.21 | 17.53 | 00:00:00 | | 2011-11-15 | 8,819,400 | 17.39 | 17.96 | 17.26 | 17.70 | 00:00:00 | | 2011-11-16 | 9,901,800 | 17.37 | 18.02 | 17.28 | 17.59 | 00:00:00 | | 2011-11-17 | 10,667,400 | 17.61 | 17.64 | 17.00 | 17.21 | 00:00:00 | | 2011-11-18 | 6,612,100 | 17.33 | 17.57 | 16.99 | 17.27 | 00:00:00 | | 2011-11-21 | 6,538,100 | 16.89 | 16.89 | 16.30 | 16.65 | 00:00:00 | | 2011-11-22 | 5,871,700 | 16.55 | 16.75 | 16.27 | 16.36 | 00:00:00 | | 2011-11-23 | 7,468,100 | 16.09 | 16.13 | 15.50 | 15.66 | 00:00:00 | | 2011-11-25 | 3,225,800 | 15.55 | 15.96 | 15.43 | 15.46 | 00:00:00 | | 2011-11-28 | 6,853,300 | 16.08 | 16.49 | 16.08 | 16.44 | 00:00:00 | | 2011-11-29 | 6,724,600 | 16.38 | 16.72 | 16.15 | 16.39 | 00:00:00 | | 2011-11-30 | 8,787,200 | 17.12 | 17.77 | 17.01 | 17.76 | 00:00:00 | | 2011-12-01 | 5,670,800 | 17.54 | 17.96 | 17.37 | 17.87 | 00:00:00 | | 2011-12-02 | 6,469,400 | 18.07 | 18.40 | 17.90 | 17.91 | 00:00:00 | | 2011-12-05 | 6,034,100 | 18.40 | 18.90 | 18.26 | 18.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
