|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,142,900 | 74.75 | 74.88 | 71.06 | 72.06 | 00:00:00 | | 2000-12-14 | 887,700 | 71.88 | 72.62 | 69.50 | 71.44 | 00:00:00 | | 2000-12-15 | 1,035,100 | 71.19 | 72.44 | 70.31 | 71.19 | 00:00:00 | | 2000-12-18 | 786,900 | 71.44 | 74.56 | 71.44 | 73.62 | 00:00:00 | | 2000-12-19 | 2,624,400 | 68.50 | 69.44 | 66.81 | 67.31 | 00:00:00 | | 2000-12-20 | 1,626,100 | 65.38 | 67.31 | 64.38 | 65.44 | 00:00:00 | | 2000-12-21 | 1,351,700 | 66.75 | 68.94 | 65.00 | 68.12 | 00:00:00 | | 2000-12-22 | 866,400 | 69.38 | 70.50 | 69.00 | 69.62 | 00:00:00 | | 2000-12-26 | 383,000 | 69.38 | 71.12 | 69.00 | 69.25 | 00:00:00 | | 2000-12-27 | 563,600 | 69.50 | 72.00 | 69.50 | 71.50 | 00:00:00 | | 2000-12-28 | 817,700 | 70.88 | 72.38 | 70.44 | 71.81 | 00:00:00 | | 2000-12-29 | 664,900 | 71.56 | 73.19 | 70.44 | 70.62 | 00:00:00 | | 2001-01-02 | 1,339,900 | 70.81 | 70.88 | 66.38 | 67.19 | 00:00:00 | | 2001-01-03 | 1,301,200 | 68.12 | 68.62 | 65.88 | 66.94 | 00:00:00 | | 2001-01-04 | 2,523,600 | 66.88 | 67.38 | 62.06 | 63.56 | 00:00:00 | | 2001-01-05 | 1,297,500 | 63.50 | 64.69 | 62.50 | 63.06 | 00:00:00 | | 2001-01-08 | 1,361,300 | 63.00 | 63.19 | 61.12 | 61.88 | 00:00:00 | | 2001-01-09 | 1,207,400 | 62.62 | 62.94 | 61.69 | 61.69 | 00:00:00 | | 2001-01-10 | 997,000 | 61.56 | 63.06 | 61.19 | 62.12 | 00:00:00 | | 2001-01-11 | 1,913,500 | 62.94 | 63.88 | 62.12 | 63.00 | 00:00:00 | | 2001-01-12 | 1,882,600 | 63.50 | 63.50 | 59.75 | 60.44 | 00:00:00 | | 2001-01-16 | 2,301,400 | 60.00 | 61.50 | 59.69 | 59.69 | 00:00:00 | | 2001-01-17 | 1,781,500 | 60.00 | 60.75 | 58.00 | 58.12 | 00:00:00 | | 2001-01-18 | 1,326,800 | 58.75 | 59.44 | 57.94 | 58.56 | 00:00:00 | | 2001-01-19 | 1,033,200 | 57.88 | 59.25 | 57.62 | 59.00 | 00:00:00 | | 2001-01-22 | 1,232,800 | 59.00 | 62.38 | 59.00 | 62.00 | 00:00:00 | | 2001-01-23 | 1,786,300 | 59.75 | 63.00 | 58.50 | 62.69 | 00:00:00 | | 2001-01-24 | 1,036,500 | 61.81 | 64.88 | 61.81 | 64.25 | 00:00:00 | | 2001-01-25 | 1,180,500 | 64.25 | 65.12 | 63.44 | 63.62 | 00:00:00 | | 2001-01-26 | 1,414,500 | 62.12 | 63.38 | 61.31 | 62.12 | 00:00:00 | | 2001-01-29 | 1,268,500 | 62.30 | 63.63 | 62.25 | 62.62 | 00:00:00 | | 2001-01-30 | 1,852,600 | 62.05 | 63.75 | 60.70 | 61.00 | 00:00:00 | | 2001-01-31 | 1,704,600 | 60.40 | 61.67 | 60.13 | 61.50 | 00:00:00 | | 2001-02-01 | 1,032,700 | 61.00 | 61.80 | 60.48 | 61.13 | 00:00:00 | | 2001-02-02 | 1,163,200 | 61.00 | 64.00 | 60.90 | 63.75 | 00:00:00 | | 2001-02-05 | 1,129,100 | 63.76 | 65.00 | 63.76 | 65.00 | 00:00:00 | | 2001-02-06 | 966,200 | 65.35 | 65.40 | 62.20 | 62.39 | 00:00:00 | | 2001-02-07 | 1,308,600 | 62.73 | 66.00 | 62.73 | 65.55 | 00:00:00 | | 2001-02-08 | 1,267,800 | 65.50 | 66.49 | 65.45 | 65.76 | 00:00:00 | | 2001-02-09 | 1,313,000 | 65.00 | 65.60 | 64.01 | 65.23 | 00:00:00 | | 2001-02-12 | 1,783,600 | 65.23 | 65.99 | 64.25 | 65.37 | 00:00:00 | | 2001-02-13 | 7,346,500 | 64.50 | 65.00 | 63.95 | 64.00 | 00:00:00 | | 2001-02-14 | 1,529,000 | 64.00 | 64.10 | 62.92 | 63.25 | 00:00:00 | | 2001-02-15 | 1,378,700 | 63.25 | 63.60 | 62.75 | 63.40 | 00:00:00 | | 2001-02-16 | 1,982,500 | 63.00 | 64.20 | 63.00 | 63.75 | 00:00:00 | | 2001-02-20 | 1,777,800 | 64.00 | 64.25 | 62.40 | 63.12 | 00:00:00 | | 2001-02-21 | 1,674,600 | 63.05 | 63.80 | 61.50 | 62.07 | 00:00:00 | | 2001-02-22 | 1,369,400 | 62.07 | 63.90 | 61.60 | 63.10 | 00:00:00 | | 2001-02-23 | 1,658,500 | 63.10 | 63.95 | 62.20 | 63.75 | 00:00:00 | | 2001-02-26 | 1,237,000 | 63.50 | 64.25 | 63.01 | 64.25 | 00:00:00 | | 2001-02-27 | 1,657,300 | 63.35 | 65.65 | 63.35 | 65.60 | 00:00:00 | | 2001-02-28 | 1,241,200 | 64.60 | 65.45 | 63.50 | 63.85 | 00:00:00 | | 2001-03-01 | 1,670,600 | 63.55 | 65.07 | 63.20 | 65.00 | 00:00:00 | | 2001-03-02 | 1,272,900 | 64.75 | 66.99 | 64.45 | 65.40 | 00:00:00 | | 2001-03-05 | 1,452,800 | 64.50 | 65.60 | 63.66 | 65.31 | 00:00:00 | | 2001-03-06 | 777,700 | 65.21 | 66.15 | 64.00 | 64.60 | 00:00:00 | | 2001-03-07 | 832,400 | 64.50 | 66.00 | 64.27 | 65.98 | 00:00:00 | | 2001-03-08 | 924,100 | 65.80 | 67.75 | 65.80 | 67.75 | 00:00:00 | | 2001-03-09 | 1,271,800 | 66.85 | 66.86 | 65.55 | 66.20 | 00:00:00 | | 2001-03-12 | 1,548,300 | 67.00 | 67.20 | 64.30 | 64.35 | 00:00:00 | | 2001-03-13 | 1,632,700 | 64.25 | 64.80 | 63.00 | 63.84 | 00:00:00 | | 2001-03-14 | 1,611,600 | 63.00 | 63.40 | 62.25 | 62.42 | 00:00:00 | | 2001-03-15 | 2,179,300 | 62.42 | 62.94 | 61.95 | 62.00 | 00:00:00 | | 2001-03-16 | 2,646,700 | 62.00 | 62.38 | 60.80 | 61.17 | 00:00:00 | | 2001-03-19 | 1,543,900 | 61.25 | 61.29 | 59.78 | 60.30 | 00:00:00 | | 2001-03-20 | 1,154,600 | 59.95 | 60.99 | 59.39 | 59.40 | 00:00:00 | | 2001-03-21 | 1,116,200 | 60.00 | 60.00 | 57.40 | 57.50 | 00:00:00 | | 2001-03-22 | 2,472,200 | 57.37 | 57.49 | 53.50 | 55.15 | 00:00:00 | | 2001-03-23 | 1,574,500 | 56.15 | 57.90 | 55.18 | 57.00 | 00:00:00 | | 2001-03-26 | 833,800 | 56.95 | 59.24 | 56.95 | 58.80 | 00:00:00 | | 2001-03-27 | 1,383,600 | 57.83 | 58.96 | 56.44 | 58.89 | 00:00:00 | | 2001-03-28 | 944,900 | 58.45 | 58.46 | 57.77 | 58.03 | 00:00:00 | | 2001-03-29 | 877,600 | 58.00 | 59.24 | 57.58 | 59.05 | 00:00:00 | | 2001-03-30 | 1,856,700 | 59.00 | 60.29 | 58.00 | 59.00 | 00:00:00 | | 2001-04-02 | 1,465,200 | 60.75 | 61.00 | 59.50 | 59.94 | 00:00:00 | | 2001-04-03 | 1,516,500 | 59.94 | 59.94 | 56.90 | 57.11 | 00:00:00 | | 2001-04-04 | 1,700,000 | 58.50 | 58.60 | 56.75 | 57.70 | 00:00:00 | | 2001-04-05 | 1,620,500 | 59.00 | 60.25 | 58.50 | 60.00 | 00:00:00 | | 2001-04-06 | 1,418,300 | 59.30 | 60.29 | 58.26 | 58.29 | 00:00:00 | | 2001-04-09 | 1,003,000 | 58.15 | 59.00 | 58.02 | 58.72 | 00:00:00 | | 2001-04-10 | 1,854,500 | 58.72 | 58.72 | 56.50 | 57.23 | 00:00:00 | | 2001-04-11 | 1,298,300 | 58.60 | 58.93 | 57.89 | 58.39 | 00:00:00 | | 2001-04-12 | 748,700 | 58.00 | 58.99 | 57.74 | 58.46 | 00:00:00 | | 2001-04-16 | 681,600 | 58.21 | 58.99 | 58.17 | 58.91 | 00:00:00 | | 2001-04-17 | 786,800 | 58.95 | 59.20 | 57.75 | 58.75 | 00:00:00 | | 2001-04-18 | 1,266,000 | 59.25 | 60.50 | 58.27 | 59.50 | 00:00:00 | | 2001-04-19 | 2,342,300 | 59.75 | 63.00 | 59.75 | 61.50 | 00:00:00 | | 2001-04-20 | 1,360,200 | 61.31 | 61.46 | 58.50 | 59.21 | 00:00:00 | | 2001-04-23 | 831,100 | 58.85 | 59.55 | 58.85 | 59.46 | 00:00:00 | | 2001-04-24 | 1,823,700 | 59.50 | 59.50 | 56.15 | 56.88 | 00:00:00 | | 2001-04-25 | 1,299,000 | 57.50 | 58.70 | 56.85 | 58.70 | 00:00:00 | | 2001-04-26 | 1,596,000 | 58.55 | 60.72 | 58.20 | 60.55 | 00:00:00 | | 2001-04-27 | 1,715,900 | 61.75 | 62.60 | 60.55 | 61.40 | 00:00:00 | | 2001-04-30 | 1,682,100 | 61.78 | 62.47 | 61.38 | 61.88 | 00:00:00 | | 2001-05-01 | 1,554,500 | 62.00 | 63.23 | 61.80 | 63.02 | 00:00:00 | | 2001-05-02 | 1,230,500 | 63.24 | 63.48 | 62.20 | 62.97 | 00:00:00 | | 2001-05-03 | 1,001,900 | 62.97 | 62.97 | 61.51 | 62.39 | 00:00:00 | | 2001-05-04 | 1,029,300 | 62.60 | 62.99 | 61.85 | 62.96 | 00:00:00 | | 2001-05-07 | 684,700 | 62.98 | 63.52 | 62.86 | 63.01 | 00:00:00 | | 2001-05-08 | 680,900 | 63.24 | 63.88 | 63.24 | 63.50 | 00:00:00 | | 2001-05-09 | 759,500 | 63.35 | 64.25 | 62.91 | 64.25 | 00:00:00 | | 2001-05-10 | 695,700 | 64.25 | 64.25 | 63.11 | 63.99 | 00:00:00 | | 2001-05-11 | 679,200 | 63.95 | 64.50 | 63.10 | 64.00 | 00:00:00 | | 2001-05-14 | 531,200 | 63.90 | 64.52 | 63.60 | 64.17 | 00:00:00 | | 2001-05-15 | 981,000 | 64.30 | 64.99 | 63.91 | 64.95 | 00:00:00 | | 2001-05-16 | 1,058,600 | 64.00 | 66.46 | 63.99 | 66.10 | 00:00:00 | | 2001-05-17 | 771,800 | 66.95 | 66.95 | 65.55 | 65.70 | 00:00:00 | | 2001-05-18 | 639,200 | 65.40 | 66.00 | 65.34 | 66.00 | 00:00:00 | | 2001-05-21 | 855,900 | 66.00 | 67.45 | 65.75 | 67.40 | 00:00:00 | | 2001-05-22 | 664,000 | 67.30 | 67.50 | 65.85 | 66.55 | 00:00:00 | | 2001-05-23 | 976,400 | 66.50 | 67.10 | 65.71 | 67.00 | 00:00:00 | | 2001-05-24 | 913,600 | 67.25 | 68.75 | 67.00 | 67.64 | 00:00:00 | | 2001-05-25 | 752,100 | 68.20 | 68.20 | 66.47 | 66.97 | 00:00:00 | | 2001-05-29 | 1,309,500 | 67.22 | 69.46 | 67.19 | 69.10 | 00:00:00 | | 2001-05-30 | 1,003,100 | 68.85 | 69.35 | 68.09 | 68.88 | 00:00:00 | | 2001-05-31 | 831,100 | 68.80 | 68.81 | 67.42 | 67.70 | 00:00:00 | | 2001-06-01 | 703,500 | 67.95 | 67.95 | 65.55 | 66.53 | 00:00:00 | | 2001-06-04 | 492,400 | 66.25 | 67.94 | 66.25 | 67.40 | 00:00:00 | | 2001-06-05 | 643,500 | 67.50 | 68.49 | 67.50 | 68.48 | 00:00:00 | | 2001-06-06 | 946,800 | 68.23 | 68.89 | 67.60 | 67.60 | 00:00:00 | | 2001-06-07 | 469,800 | 67.70 | 68.32 | 67.14 | 67.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
