|
 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 | | 2013-05-14 | 5,758,200 | 29.95 | 30.59 | 29.94 | 30.59 | 00:00:00 | | 2013-05-15 | 5,793,500 | 30.44 | 30.86 | 30.14 | 30.83 | 00:00:00 | | 2013-05-16 | 6,442,200 | 30.68 | 31.12 | 30.60 | 30.79 | 00:00:00 | | 2013-05-17 | 5,298,200 | 30.98 | 31.51 | 30.86 | 31.16 | 00:00:00 | | 2013-05-20 | 4,150,500 | 31.06 | 31.34 | 30.80 | 31.10 | 00:00:00 | | 2013-05-21 | 6,670,900 | 31.11 | 31.32 | 30.83 | 31.02 | 00:00:00 | | 2013-05-22 | 8,433,400 | 31.02 | 31.48 | 30.37 | 30.64 | 00:00:00 | | 2013-05-23 | 5,412,600 | 29.92 | 30.60 | 29.53 | 30.38 | 00:00:00 | | 2013-05-24 | 3,632,200 | 30.13 | 30.32 | 29.76 | 30.24 | 00:00:00 | | 2013-05-28 | 3,751,100 | 30.72 | 31.13 | 30.41 | 30.63 | 00:00:00 | | 2013-05-29 | 4,444,700 | 30.26 | 31.03 | 30.26 | 30.81 | 00:00:00 | | 2013-05-30 | 5,621,000 | 30.81 | 31.53 | 30.66 | 31.43 | 00:00:00 | | 2013-05-31 | 4,959,100 | 31.20 | 31.40 | 30.62 | 30.63 | 00:00:00 | | 2013-06-03 | 9,976,400 | 30.80 | 30.82 | 29.21 | 29.92 | 00:00:00 | | 2013-06-04 | 4,218,200 | 29.92 | 30.46 | 29.58 | 29.73 | 00:00:00 | | 2013-06-05 | 5,795,900 | 29.66 | 29.72 | 28.93 | 28.99 | 00:00:00 | | 2013-06-06 | 5,998,900 | 29.02 | 29.63 | 28.71 | 29.49 | 00:00:00 | | 2013-06-07 | 5,003,600 | 29.68 | 30.50 | 29.60 | 30.50 | 00:00:00 | | 2013-06-10 | 4,685,600 | 30.61 | 30.76 | 30.26 | 30.74 | 00:00:00 | | 2013-06-11 | 4,446,900 | 30.26 | 30.53 | 29.74 | 29.76 | 00:00:00 | | 2013-06-12 | 4,274,700 | 30.03 | 30.20 | 29.35 | 29.43 | 00:00:00 | | 2013-06-13 | 4,426,500 | 29.38 | 30.06 | 29.05 | 30.05 | 00:00:00 | | 2013-06-14 | 4,196,300 | 30.02 | 30.05 | 29.13 | 29.20 | 00:00:00 | | 2013-06-17 | 4,629,700 | 29.56 | 29.98 | 29.52 | 29.72 | 00:00:00 | | 2013-06-18 | 2,875,400 | 29.80 | 30.35 | 29.75 | 30.35 | 00:00:00 | | 2013-06-19 | 6,482,200 | 30.13 | 30.28 | 29.57 | 29.69 | 00:00:00 | | 2013-06-20 | 6,975,100 | 29.33 | 30.19 | 29.17 | 29.66 | 00:00:00 | | 2013-06-21 | 9,539,900 | 29.90 | 29.99 | 29.08 | 29.37 | 00:00:00 | | 2013-06-24 | 6,103,700 | 28.90 | 28.93 | 28.04 | 28.66 | 00:00:00 | | 2013-06-25 | 9,082,500 | 28.93 | 29.57 | 28.78 | 29.18 | 00:00:00 | | 2013-06-26 | 12,080,400 | 30.53 | 30.80 | 29.67 | 29.99 | 00:00:00 | | 2013-06-27 | 7,679,100 | 30.27 | 31.35 | 30.27 | 31.23 | 00:00:00 | | 2013-06-28 | 7,188,300 | 31.10 | 31.13 | 30.70 | 30.92 | 00:00:00 | | 2013-07-01 | 4,051,500 | 31.20 | 31.48 | 31.04 | 31.20 | 00:00:00 | | 2013-07-02 | 3,711,800 | 31.28 | 31.49 | 30.80 | 30.91 | 00:00:00 | | 2013-07-03 | 6,870,800 | 30.69 | 30.70 | 29.96 | 30.29 | 00:00:00 | | 2013-07-05 | 3,056,200 | 30.67 | 31.37 | 30.55 | 31.36 | 00:00:00 | | 2013-07-08 | 4,185,100 | 31.53 | 31.68 | 31.27 | 31.44 | 00:00:00 | | 2013-07-09 | 6,455,300 | 31.72 | 31.80 | 31.13 | 31.55 | 00:00:00 | | 2013-07-10 | 5,025,300 | 31.51 | 31.82 | 31.37 | 31.77 | 00:00:00 | | 2013-07-11 | 4,407,700 | 32.09 | 32.12 | 31.46 | 31.81 | 00:00:00 | | 2013-07-12 | 3,250,000 | 31.80 | 32.23 | 31.76 | 32.21 | 00:00:00 | | 2013-07-15 | 3,574,300 | 31.94 | 32.18 | 31.74 | 32.00 | 00:00:00 | | 2013-07-16 | 2,162,800 | 32.05 | 32.15 | 31.52 | 31.80 | 00:00:00 | | 2013-07-17 | 4,505,100 | 31.95 | 32.05 | 31.44 | 31.65 | 00:00:00 | | 2013-07-18 | 5,869,400 | 31.67 | 32.01 | 31.55 | 31.93 | 00:00:00 | | 2013-07-19 | 4,654,500 | 32.00 | 32.00 | 31.36 | 31.74 | 00:00:00 | | 2013-07-22 | 3,027,500 | 31.74 | 32.14 | 31.61 | 32.11 | 00:00:00 | | 2013-07-23 | 2,861,700 | 32.29 | 32.33 | 31.50 | 31.57 | 00:00:00 | | 2013-07-24 | 4,154,000 | 31.71 | 31.79 | 31.15 | 31.21 | 00:00:00 | | 2013-07-25 | 2,988,500 | 31.21 | 31.41 | 30.88 | 31.41 | 00:00:00 | | 2013-07-26 | 2,871,300 | 31.14 | 31.41 | 30.92 | 31.36 | 00:00:00 | | 2013-07-29 | 7,946,100 | 30.90 | 31.09 | 30.63 | 30.78 | 00:00:00 | | 2013-07-30 | 8,378,900 | 30.79 | 31.59 | 30.21 | 30.56 | 00:00:00 | | 2013-07-31 | 6,127,000 | 30.58 | 31.14 | 30.53 | 30.86 | 00:00:00 | | 2013-08-01 | 5,130,500 | 31.21 | 32.09 | 31.21 | 31.94 | 00:00:00 | | 2013-08-02 | 4,380,700 | 31.96 | 32.09 | 31.70 | 32.03 | 00:00:00 | | 2013-08-05 | 3,431,900 | 31.98 | 32.21 | 31.72 | 31.88 | 00:00:00 | | 2013-08-06 | 5,015,300 | 31.78 | 31.87 | 31.32 | 31.62 | 00:00:00 | | 2013-08-07 | 2,917,900 | 31.44 | 31.62 | 31.13 | 31.36 | 00:00:00 | | 2013-08-08 | 5,985,200 | 31.58 | 31.87 | 30.80 | 31.31 | 00:00:00 | | 2013-08-09 | 2,282,800 | 31.25 | 31.49 | 31.11 | 31.31 | 00:00:00 | | 2013-08-12 | 3,017,700 | 31.06 | 31.23 | 30.76 | 31.04 | 00:00:00 | | 2013-08-13 | 2,714,800 | 31.23 | 31.63 | 30.85 | 31.50 | 00:00:00 | | 2013-08-14 | 2,726,800 | 31.46 | 31.58 | 31.19 | 31.26 | 00:00:00 | | 2013-08-15 | 2,998,900 | 30.90 | 31.10 | 30.68 | 30.93 | 00:00:00 | | 2013-08-16 | 4,141,700 | 30.80 | 31.16 | 30.61 | 30.84 | 00:00:00 | | 2013-08-19 | 3,463,600 | 30.76 | 30.80 | 30.41 | 30.45 | 00:00:00 | | 2013-08-20 | 2,869,200 | 30.45 | 30.75 | 30.09 | 30.55 | 00:00:00 | | 2013-08-21 | 3,464,800 | 30.48 | 30.78 | 30.18 | 30.42 | 00:00:00 | | 2013-08-22 | 2,278,400 | 30.50 | 30.88 | 30.31 | 30.67 | 00:00:00 | | 2013-08-23 | 1,904,800 | 30.74 | 30.79 | 30.43 | 30.65 | 00:00:00 | | 2013-08-26 | 2,252,300 | 30.63 | 30.77 | 30.35 | 30.55 | 00:00:00 | | 2013-08-27 | 6,400,700 | 29.99 | 30.03 | 29.65 | 29.67 | 00:00:00 | | 2013-08-28 | 3,601,700 | 29.66 | 30.00 | 29.40 | 29.77 | 00:00:00 | | 2013-08-29 | 2,757,700 | 29.54 | 30.25 | 29.37 | 29.94 | 00:00:00 | | 2013-08-30 | 2,701,300 | 29.97 | 29.97 | 29.45 | 29.60 | 00:00:00 | | 2013-09-03 | 4,216,100 | 30.10 | 30.68 | 29.93 | 30.20 | 00:00:00 | | 2013-09-04 | 2,713,400 | 30.23 | 30.82 | 30.17 | 30.56 | 00:00:00 | | 2013-09-05 | 2,139,000 | 30.54 | 30.83 | 30.51 | 30.74 | 00:00:00 | | 2013-09-06 | 3,755,200 | 30.98 | 31.14 | 30.38 | 30.87 | 00:00:00 | | 2013-09-09 | 3,494,300 | 30.95 | 31.66 | 30.94 | 31.64 | 00:00:00 | | 2013-09-10 | 2,756,500 | 31.90 | 32.04 | 31.66 | 31.75 | 00:00:00 | | 2013-09-11 | 2,122,300 | 31.76 | 31.94 | 31.57 | 31.91 | 00:00:00 | | 2013-09-12 | 3,012,600 | 31.93 | 32.00 | 31.48 | 31.53 | 00:00:00 | | 2013-09-13 | 1,956,600 | 31.58 | 31.70 | 31.37 | 31.62 | 00:00:00 | | 2013-09-16 | 2,926,600 | 32.01 | 32.16 | 31.79 | 31.88 | 00:00:00 | | 2013-09-17 | 3,400,700 | 31.90 | 32.32 | 31.87 | 32.30 | 00:00:00 | | 2013-09-18 | 6,640,500 | 32.26 | 32.60 | 31.93 | 31.95 | 00:00:00 | | 2013-09-19 | 6,681,900 | 31.88 | 31.97 | 31.02 | 31.14 | 00:00:00 | | 2013-09-20 | 6,281,000 | 31.22 | 31.69 | 31.00 | 31.02 | 00:00:00 | | 2013-09-23 | 3,603,300 | 31.00 | 31.02 | 30.69 | 30.91 | 00:00:00 | | 2013-09-24 | 4,459,400 | 30.95 | 31.81 | 30.87 | 31.42 | 00:00:00 | | 2013-09-25 | 3,300,900 | 31.48 | 31.90 | 31.35 | 31.73 | 00:00:00 | | 2013-09-26 | 2,776,200 | 31.78 | 31.85 | 31.36 | 31.54 | 00:00:00 | | 2013-09-27 | 2,526,000 | 31.37 | 31.42 | 31.13 | 31.27 | 00:00:00 | | 2013-09-30 | 3,301,400 | 30.88 | 31.29 | 30.60 | 31.12 | 00:00:00 | | 2013-10-01 | 2,256,800 | 31.18 | 31.43 | 31.01 | 31.29 | 00:00:00 | | 2013-10-02 | 3,164,600 | 31.05 | 31.09 | 30.73 | 31.06 | 00:00:00 | | 2013-10-03 | 4,217,900 | 30.96 | 31.17 | 30.47 | 30.84 | 00:00:00 | | 2013-10-04 | 2,596,600 | 30.85 | 31.62 | 30.80 | 31.57 | 00:00:00 | | 2013-10-07 | 2,520,900 | 31.25 | 31.45 | 30.92 | 31.16 | 00:00:00 | | 2013-10-08 | 3,646,900 | 31.22 | 31.33 | 30.59 | 30.68 | 00:00:00 | | 2013-10-09 | 11,099,400 | 30.73 | 32.58 | 30.50 | 32.10 | 00:00:00 | | 2013-10-10 | 5,986,400 | 32.65 | 32.74 | 32.24 | 32.69 | 00:00:00 | | 2013-10-11 | 2,877,200 | 32.67 | 32.99 | 32.52 | 32.83 | 00:00:00 | | 2013-10-14 | 3,714,900 | 32.63 | 33.22 | 32.41 | 33.18 | 00:00:00 | | 2013-10-15 | 3,942,200 | 33.10 | 33.50 | 32.99 | 33.00 | 00:00:00 | | 2013-10-16 | 2,934,100 | 33.19 | 33.77 | 33.18 | 33.62 | 00:00:00 | | 2013-10-17 | 3,616,400 | 33.46 | 34.16 | 33.36 | 34.13 | 00:00:00 | | 2013-10-18 | 3,095,400 | 34.28 | 34.30 | 33.67 | 34.00 | 00:00:00 | | 2013-10-21 | 1,841,500 | 34.00 | 34.15 | 33.78 | 33.89 | 00:00:00 | | 2013-10-22 | 3,831,600 | 33.95 | 34.26 | 33.64 | 33.71 | 00:00:00 | | 2013-10-23 | 3,980,200 | 33.53 | 33.62 | 32.90 | 33.12 | 00:00:00 | | 2013-10-24 | 3,005,500 | 33.27 | 33.58 | 33.05 | 33.48 | 00:00:00 | | 2013-10-25 | 3,348,600 | 33.49 | 33.74 | 33.40 | 33.57 | 00:00:00 | | 2013-10-28 | 4,657,300 | 33.60 | 33.90 | 33.29 | 33.90 | 00:00:00 | | 2013-10-29 | 7,299,500 | 34.40 | 35.01 | 33.92 | 34.06 | 00:00:00 | | 2013-10-30 | 4,654,900 | 34.17 | 34.50 | 33.84 | 34.19 | 00:00:00 | | 2013-10-31 | 5,085,400 | 34.10 | 34.17 | 33.68 | 33.70 | 00:00:00 | | 2013-11-01 | 2,871,200 | 33.71 | 34.00 | 33.54 | 33.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
