|
 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 | | 2012-11-19 | 4,820,200 | 20.72 | 20.95 | 20.54 | 20.86 | 00:00:00 | | 2012-11-20 | 3,177,400 | 20.78 | 21.06 | 20.59 | 20.95 | 00:00:00 | | 2012-11-21 | 4,642,700 | 21.01 | 21.25 | 20.84 | 21.18 | 00:00:00 | | 2012-11-23 | 1,369,800 | 21.27 | 21.37 | 21.13 | 21.31 | 00:00:00 | | 2012-11-26 | 3,184,000 | 21.15 | 21.34 | 21.00 | 21.20 | 00:00:00 | | 2012-11-27 | 4,001,300 | 21.17 | 21.33 | 20.85 | 20.89 | 00:00:00 | | 2012-11-28 | 4,343,100 | 20.80 | 21.06 | 20.54 | 21.06 | 00:00:00 | | 2012-11-29 | 3,673,300 | 21.15 | 21.20 | 20.92 | 21.14 | 00:00:00 | | 2012-11-30 | 4,110,800 | 21.07 | 21.30 | 21.01 | 21.18 | 00:00:00 | | 2012-12-03 | 2,810,900 | 21.29 | 21.33 | 21.09 | 21.12 | 00:00:00 | | 2012-12-04 | 4,208,500 | 21.05 | 21.11 | 20.81 | 20.93 | 00:00:00 | | 2012-12-05 | 5,469,200 | 21.02 | 21.64 | 20.92 | 21.54 | 00:00:00 | | 2012-12-06 | 3,876,000 | 21.49 | 21.67 | 21.38 | 21.64 | 00:00:00 | | 2012-12-07 | 3,406,000 | 21.70 | 21.97 | 21.63 | 21.89 | 00:00:00 | | 2012-12-10 | 2,445,000 | 21.75 | 21.98 | 21.66 | 21.82 | 00:00:00 | | 2012-12-11 | 5,052,700 | 21.92 | 22.11 | 21.77 | 22.08 | 00:00:00 | | 2012-12-12 | 4,413,000 | 22.12 | 22.25 | 21.90 | 21.93 | 00:00:00 | | 2012-12-13 | 5,029,600 | 21.93 | 22.09 | 21.47 | 21.50 | 00:00:00 | | 2012-12-14 | 4,041,000 | 21.49 | 21.52 | 21.11 | 21.29 | 00:00:00 | | 2012-12-17 | 8,104,700 | 21.48 | 22.08 | 21.39 | 22.05 | 00:00:00 | | 2012-12-18 | 4,076,000 | 22.12 | 22.56 | 22.10 | 22.50 | 00:00:00 | | 2012-12-19 | 5,911,200 | 22.63 | 22.78 | 22.49 | 22.52 | 00:00:00 | | 2012-12-20 | 4,291,600 | 22.52 | 22.88 | 22.42 | 22.88 | 00:00:00 | | 2012-12-21 | 6,894,900 | 22.23 | 22.70 | 22.06 | 22.24 | 00:00:00 | | 2012-12-24 | 1,199,400 | 22.13 | 22.38 | 22.13 | 22.32 | 00:00:00 | | 2012-12-26 | 2,484,600 | 22.35 | 22.43 | 22.23 | 22.30 | 00:00:00 | | 2012-12-27 | 4,875,700 | 22.42 | 22.60 | 22.15 | 22.51 | 00:00:00 | | 2012-12-28 | 2,821,800 | 22.24 | 22.45 | 22.14 | 22.16 | 00:00:00 | | 2012-12-31 | 4,979,200 | 22.07 | 22.48 | 22.00 | 22.44 | 00:00:00 | | 2013-01-02 | 7,350,600 | 23.00 | 23.71 | 23.00 | 23.71 | 00:00:00 | | 2013-01-03 | 8,742,100 | 23.77 | 24.23 | 23.61 | 24.17 | 00:00:00 | | 2013-01-04 | 7,401,500 | 24.19 | 24.72 | 24.07 | 24.52 | 00:00:00 | | 2013-01-07 | 4,484,300 | 24.38 | 24.40 | 24.09 | 24.21 | 00:00:00 | | 2013-01-08 | 5,874,000 | 24.12 | 24.18 | 23.54 | 23.85 | 00:00:00 | | 2013-01-09 | 3,456,300 | 23.98 | 24.10 | 23.75 | 23.87 | 00:00:00 | | 2013-01-10 | 4,206,300 | 24.29 | 24.40 | 23.85 | 24.07 | 00:00:00 | | 2013-01-11 | 3,476,000 | 24.03 | 24.10 | 23.74 | 23.90 | 00:00:00 | | 2013-01-14 | 2,534,500 | 23.91 | 23.97 | 23.55 | 23.82 | 00:00:00 | | 2013-01-15 | 4,007,300 | 23.59 | 23.95 | 23.51 | 23.89 | 00:00:00 | | 2013-01-16 | 3,718,000 | 23.84 | 24.16 | 23.72 | 24.13 | 00:00:00 | | 2013-01-17 | 4,376,400 | 24.22 | 24.48 | 24.16 | 24.36 | 00:00:00 | | 2013-01-18 | 3,595,200 | 24.34 | 24.42 | 24.17 | 24.39 | 00:00:00 | | 2013-01-22 | 5,815,800 | 24.37 | 24.72 | 24.14 | 24.63 | 00:00:00 | | 2013-01-23 | 7,500,600 | 24.27 | 24.69 | 24.08 | 24.56 | 00:00:00 | | 2013-01-24 | 5,582,500 | 24.61 | 24.84 | 24.29 | 24.39 | 00:00:00 | | 2013-01-25 | 4,208,700 | 24.52 | 24.82 | 24.34 | 24.82 | 00:00:00 | | 2013-01-28 | 5,303,600 | 24.87 | 25.04 | 24.73 | 24.79 | 00:00:00 | | 2013-01-29 | 4,968,900 | 24.72 | 25.00 | 24.62 | 24.89 | 00:00:00 | | 2013-01-30 | 3,941,300 | 24.86 | 24.90 | 24.53 | 24.61 | 00:00:00 | | 2013-01-31 | 5,564,300 | 24.54 | 24.84 | 24.25 | 24.80 | 00:00:00 | | 2013-02-01 | 7,584,800 | 25.03 | 25.37 | 24.79 | 25.21 | 00:00:00 | | 2013-02-04 | 7,888,900 | 24.96 | 24.98 | 24.55 | 24.70 | 00:00:00 | | 2013-02-05 | 17,253,100 | 25.33 | 25.33 | 24.22 | 24.39 | 00:00:00 | | 2013-02-06 | 10,501,200 | 24.22 | 24.58 | 24.04 | 24.47 | 00:00:00 | | 2013-02-07 | 4,743,600 | 24.51 | 24.56 | 23.89 | 24.24 | 00:00:00 | | 2013-02-08 | 4,077,800 | 24.26 | 24.35 | 24.04 | 24.17 | 00:00:00 | | 2013-02-11 | 4,127,900 | 24.11 | 24.49 | 23.95 | 24.41 | 00:00:00 | | 2013-02-12 | 5,725,500 | 24.35 | 24.51 | 24.21 | 24.40 | 00:00:00 | | 2013-02-13 | 3,636,100 | 24.46 | 24.55 | 24.34 | 24.45 | 00:00:00 | | 2013-02-14 | 5,069,700 | 24.31 | 24.56 | 24.21 | 24.49 | 00:00:00 | | 2013-02-15 | 4,463,000 | 24.46 | 24.67 | 24.14 | 24.20 | 00:00:00 | | 2013-02-19 | 6,628,500 | 24.42 | 24.80 | 24.28 | 24.76 | 00:00:00 | | 2013-02-20 | 6,051,200 | 24.80 | 24.85 | 24.30 | 24.31 | 00:00:00 | | 2013-02-21 | 7,830,000 | 24.20 | 24.29 | 23.58 | 23.70 | 00:00:00 | | 2013-02-22 | 5,103,500 | 24.02 | 24.20 | 23.91 | 24.09 | 00:00:00 | | 2013-02-25 | 8,918,000 | 24.29 | 24.35 | 23.02 | 23.05 | 00:00:00 | | 2013-02-26 | 8,921,200 | 23.25 | 23.39 | 22.64 | 23.35 | 00:00:00 | | 2013-02-27 | 4,444,100 | 23.30 | 23.82 | 23.17 | 23.73 | 00:00:00 | | 2013-02-28 | 3,818,600 | 23.69 | 23.89 | 23.56 | 23.61 | 00:00:00 | | 2013-03-01 | 5,255,600 | 23.38 | 23.75 | 23.11 | 23.68 | 00:00:00 | | 2013-03-04 | 4,919,500 | 23.40 | 23.76 | 23.25 | 23.69 | 00:00:00 | | 2013-03-05 | 7,170,900 | 23.87 | 24.36 | 23.80 | 24.15 | 00:00:00 | | 2013-03-06 | 6,982,100 | 24.34 | 24.54 | 24.20 | 24.26 | 00:00:00 | | 2013-03-07 | 5,965,000 | 24.22 | 24.42 | 24.03 | 24.35 | 00:00:00 | | 2013-03-08 | 10,335,500 | 24.47 | 25.55 | 24.46 | 25.45 | 00:00:00 | | 2013-03-11 | 6,010,600 | 25.44 | 25.83 | 25.16 | 25.62 | 00:00:00 | | 2013-03-12 | 6,816,100 | 25.62 | 25.98 | 25.57 | 25.65 | 00:00:00 | | 2013-03-13 | 4,431,700 | 25.74 | 25.88 | 25.57 | 25.75 | 00:00:00 | | 2013-03-14 | 6,739,400 | 25.94 | 26.50 | 25.87 | 26.46 | 00:00:00 | | 2013-03-15 | 5,838,200 | 26.45 | 26.60 | 26.16 | 26.30 | 00:00:00 | | 2013-03-18 | 5,262,800 | 25.92 | 26.19 | 25.68 | 25.92 | 00:00:00 | | 2013-03-19 | 7,374,400 | 26.01 | 26.08 | 25.38 | 25.52 | 00:00:00 | | 2013-03-20 | 9,929,800 | 25.85 | 26.28 | 25.85 | 26.15 | 00:00:00 | | 2013-03-21 | 6,606,000 | 25.99 | 26.23 | 25.92 | 26.00 | 00:00:00 | | 2013-03-22 | 5,284,700 | 26.13 | 26.42 | 25.96 | 26.40 | 00:00:00 | | 2013-03-25 | 9,274,400 | 26.60 | 26.69 | 25.81 | 26.01 | 00:00:00 | | 2013-03-26 | 4,451,900 | 26.17 | 26.29 | 25.87 | 26.25 | 00:00:00 | | 2013-03-27 | 3,484,100 | 26.01 | 26.08 | 25.68 | 25.95 | 00:00:00 | | 2013-03-28 | 4,818,500 | 25.91 | 25.97 | 25.55 | 25.80 | 00:00:00 | | 2013-04-01 | 3,375,600 | 25.84 | 26.07 | 25.48 | 25.58 | 00:00:00 | | 2013-04-02 | 4,826,700 | 25.63 | 25.71 | 25.36 | 25.55 | 00:00:00 | | 2013-04-03 | 6,499,400 | 25.51 | 25.54 | 24.74 | 24.82 | 00:00:00 | | 2013-04-04 | 9,603,700 | 25.03 | 25.93 | 24.96 | 25.85 | 00:00:00 | | 2013-04-05 | 10,342,200 | 25.22 | 25.42 | 24.67 | 25.17 | 00:00:00 | | 2013-04-08 | 8,198,000 | 25.15 | 26.10 | 25.15 | 26.08 | 00:00:00 | | 2013-04-09 | 6,138,600 | 26.15 | 26.37 | 26.04 | 26.16 | 00:00:00 | | 2013-04-10 | 9,697,200 | 26.32 | 27.15 | 26.21 | 27.02 | 00:00:00 | | 2013-04-11 | 15,185,800 | 27.40 | 28.12 | 27.23 | 27.38 | 00:00:00 | | 2013-04-12 | 6,777,900 | 27.25 | 27.86 | 27.21 | 27.49 | 00:00:00 | | 2013-04-15 | 7,728,400 | 27.41 | 27.42 | 26.16 | 26.31 | 00:00:00 | | 2013-04-16 | 5,750,600 | 26.69 | 27.40 | 26.69 | 27.37 | 00:00:00 | | 2013-04-17 | 8,758,000 | 27.01 | 27.10 | 26.68 | 26.99 | 00:00:00 | | 2013-04-18 | 6,095,600 | 26.97 | 27.06 | 26.41 | 26.53 | 00:00:00 | | 2013-04-19 | 6,593,800 | 26.71 | 26.93 | 26.20 | 26.84 | 00:00:00 | | 2013-04-22 | 5,092,700 | 26.90 | 26.95 | 26.24 | 26.67 | 00:00:00 | | 2013-04-23 | 7,159,100 | 26.90 | 27.47 | 26.78 | 27.40 | 00:00:00 | | 2013-04-24 | 4,166,100 | 27.40 | 27.82 | 27.38 | 27.78 | 00:00:00 | | 2013-04-25 | 7,754,700 | 27.91 | 27.97 | 27.47 | 27.56 | 00:00:00 | | 2013-04-26 | 5,777,000 | 27.57 | 27.62 | 27.00 | 27.12 | 00:00:00 | | 2013-04-29 | 5,091,800 | 27.22 | 27.38 | 27.07 | 27.21 | 00:00:00 | | 2013-04-30 | 12,137,700 | 27.15 | 28.39 | 26.99 | 28.09 | 00:00:00 | | 2013-05-01 | 5,393,500 | 27.81 | 28.27 | 27.72 | 27.76 | 00:00:00 | | 2013-05-02 | 5,783,800 | 28.00 | 28.45 | 27.74 | 28.44 | 00:00:00 | | 2013-05-03 | 7,417,700 | 28.81 | 29.28 | 28.71 | 28.80 | 00:00:00 | | 2013-05-06 | 6,595,100 | 28.84 | 29.20 | 28.80 | 29.03 | 00:00:00 | | 2013-05-07 | 5,301,700 | 29.23 | 29.30 | 29.09 | 29.29 | 00:00:00 | | 2013-05-08 | 4,989,100 | 29.23 | 29.72 | 29.20 | 29.70 | 00:00:00 | | 2013-05-09 | 4,092,800 | 29.70 | 29.91 | 29.33 | 29.47 | 00:00:00 | | 2013-05-10 | 3,006,700 | 29.48 | 29.68 | 29.21 | 29.66 | 00:00:00 | | 2013-05-13 | 3,310,400 | 29.96 | 29.99 | 29.55 | 29.89 | 00:00:00 | | 2013-05-14 | 5,758,200 | 29.95 | 30.59 | 29.94 | 30.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
