|
 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 | | 2014-04-28 | 5,953,100 | 35.33 | 35.35 | 34.04 | 34.47 | 00:00:00 | | 2014-04-29 | 8,303,800 | 34.82 | 35.19 | 34.48 | 35.16 | 00:00:00 | | 2014-04-30 | 6,739,600 | 35.17 | 35.91 | 35.04 | 35.87 | 00:00:00 | | 2014-05-01 | 5,785,600 | 35.75 | 35.91 | 35.59 | 35.86 | 00:00:00 | | 2014-05-02 | 3,220,600 | 35.89 | 36.32 | 35.71 | 35.78 | 00:00:00 | | 2014-05-05 | 2,380,800 | 35.50 | 35.81 | 35.31 | 35.67 | 00:00:00 | | 2014-05-06 | 3,970,500 | 35.47 | 35.61 | 34.96 | 34.97 | 00:00:00 | | 2014-05-07 | 3,614,600 | 35.15 | 35.35 | 34.92 | 35.33 | 00:00:00 | | 2014-05-08 | 2,681,600 | 35.29 | 35.82 | 35.26 | 35.45 | 00:00:00 | | 2014-05-09 | 4,125,800 | 35.37 | 35.48 | 34.80 | 35.08 | 00:00:00 | | 2014-05-12 | 2,479,600 | 35.33 | 35.62 | 35.24 | 35.59 | 00:00:00 | | 2014-05-13 | 3,350,000 | 35.58 | 35.68 | 35.17 | 35.19 | 00:00:00 | | 2014-05-14 | 3,402,100 | 35.18 | 35.22 | 34.58 | 34.67 | 00:00:00 | | 2014-05-15 | 5,143,600 | 34.56 | 34.62 | 33.64 | 34.24 | 00:00:00 | | 2014-05-16 | 4,248,400 | 34.17 | 34.41 | 33.91 | 34.29 | 00:00:00 | | 2014-05-19 | 4,150,900 | 34.08 | 34.31 | 33.91 | 34.27 | 00:00:00 | | 2014-05-20 | 2,727,700 | 34.23 | 34.35 | 33.84 | 34.07 | 00:00:00 | | 2014-05-21 | 2,617,700 | 34.23 | 34.55 | 34.13 | 34.35 | 00:00:00 | | 2014-05-22 | 3,422,600 | 34.32 | 34.62 | 34.25 | 34.61 | 00:00:00 | | 2014-05-23 | 2,344,600 | 34.58 | 34.88 | 34.47 | 34.74 | 00:00:00 | | 2014-05-27 | 3,194,300 | 34.85 | 34.96 | 34.73 | 34.87 | 00:00:00 | | 2014-05-28 | 3,336,600 | 34.94 | 34.94 | 34.60 | 34.62 | 00:00:00 | | 2014-05-29 | 2,334,600 | 34.56 | 34.83 | 34.45 | 34.81 | 00:00:00 | | 2014-05-30 | 2,462,700 | 34.69 | 34.98 | 34.55 | 34.65 | 00:00:00 | | 2014-06-02 | 2,599,300 | 34.81 | 35.09 | 34.69 | 34.89 | 00:00:00 | | 2014-06-03 | 3,301,400 | 34.87 | 35.40 | 34.74 | 35.39 | 00:00:00 | | 2014-06-04 | 2,952,900 | 35.32 | 35.86 | 35.26 | 35.69 | 00:00:00 | | 2014-06-05 | 3,060,400 | 35.80 | 35.96 | 35.45 | 35.90 | 00:00:00 | | 2014-06-06 | 2,218,400 | 35.95 | 36.27 | 35.89 | 36.23 | 00:00:00 | | 2014-06-09 | 2,201,300 | 36.15 | 36.33 | 36.07 | 36.16 | 00:00:00 | | 2014-06-10 | 2,682,800 | 35.98 | 36.38 | 35.91 | 36.37 | 00:00:00 | | 2014-06-11 | 1,740,200 | 36.17 | 36.33 | 35.98 | 36.17 | 00:00:00 | | 2014-06-12 | 1,707,300 | 36.06 | 36.27 | 35.72 | 35.82 | 00:00:00 | | 2014-06-13 | 2,009,200 | 35.67 | 35.97 | 35.59 | 35.73 | 00:00:00 | | 2014-06-16 | 1,504,000 | 35.64 | 35.68 | 35.42 | 35.64 | 00:00:00 | | 2014-06-17 | 2,197,300 | 35.46 | 35.99 | 35.41 | 35.96 | 00:00:00 | | 2014-06-18 | 2,893,600 | 35.86 | 36.04 | 35.57 | 35.99 | 00:00:00 | | 2014-06-19 | 1,424,200 | 36.06 | 36.08 | 35.77 | 36.02 | 00:00:00 | | 2014-06-20 | 2,512,500 | 36.15 | 36.17 | 35.94 | 36.02 | 00:00:00 | | 2014-06-23 | 1,994,900 | 35.95 | 36.07 | 35.71 | 36.04 | 00:00:00 | | 2014-06-24 | 1,639,700 | 35.88 | 36.27 | 35.75 | 35.78 | 00:00:00 | | 2014-06-25 | 1,705,600 | 35.63 | 36.06 | 35.58 | 35.93 | 00:00:00 | | 2014-06-26 | 1,601,700 | 35.88 | 35.98 | 35.39 | 35.83 | 00:00:00 | | 2014-06-27 | 2,162,000 | 35.74 | 35.90 | 35.50 | 35.66 | 00:00:00 | | 2014-06-30 | 1,667,100 | 35.68 | 35.96 | 35.55 | 35.81 | 00:00:00 | | 2014-07-01 | 3,266,700 | 35.97 | 36.59 | 35.90 | 36.43 | 00:00:00 | | 2014-07-02 | 2,659,400 | 36.35 | 36.48 | 35.93 | 35.99 | 00:00:00 | | 2014-07-03 | 3,011,700 | 36.31 | 36.87 | 36.28 | 36.85 | 00:00:00 | | 2014-07-07 | 3,650,100 | 36.45 | 36.82 | 36.37 | 36.80 | 00:00:00 | | 2014-07-08 | 2,933,000 | 36.63 | 36.73 | 36.50 | 36.53 | 00:00:00 | | 2014-07-09 | 1,542,300 | 36.59 | 36.74 | 36.37 | 36.59 | 00:00:00 | | 2014-07-10 | 1,591,800 | 36.04 | 36.27 | 35.76 | 36.20 | 00:00:00 | | 2014-07-11 | 1,425,900 | 35.50 | 36.46 | 35.50 | 36.37 | 00:00:00 | | 2014-07-14 | 1,713,800 | 36.65 | 36.84 | 36.34 | 36.43 | 00:00:00 | | 2014-07-15 | 2,781,100 | 36.48 | 36.75 | 36.19 | 36.42 | 00:00:00 | | 2014-07-16 | 1,531,400 | 36.61 | 36.66 | 36.28 | 36.46 | 00:00:00 | | 2014-07-17 | 3,219,100 | 36.24 | 36.37 | 35.69 | 35.80 | 00:00:00 | | 2014-07-18 | 2,600,800 | 35.83 | 36.11 | 35.67 | 36.10 | 00:00:00 | | 2014-07-21 | 1,660,100 | 35.93 | 36.26 | 35.80 | 36.19 | 00:00:00 | | 2014-07-22 | 2,842,000 | 36.21 | 36.34 | 35.71 | 35.82 | 00:00:00 | | 2014-07-23 | 1,412,200 | 35.85 | 36.02 | 35.71 | 35.86 | 00:00:00 | | 2014-07-24 | 1,827,100 | 36.00 | 36.00 | 35.73 | 35.87 | 00:00:00 | | 2014-07-25 | 3,024,400 | 35.68 | 35.85 | 35.21 | 35.25 | 00:00:00 | | 2014-07-28 | 3,797,100 | 35.23 | 35.46 | 35.00 | 35.33 | 00:00:00 | | 2014-07-29 | 3,477,600 | 35.35 | 35.55 | 35.07 | 35.10 | 00:00:00 | | 2014-07-30 | 5,548,400 | 35.35 | 35.38 | 34.48 | 34.53 | 00:00:00 | | 2014-07-31 | 7,658,800 | 34.25 | 35.06 | 34.04 | 34.16 | 00:00:00 | | 2014-08-01 | 4,757,300 | 34.07 | 34.17 | 33.75 | 34.03 | 00:00:00 | | 2014-08-04 | 3,235,500 | 34.06 | 34.46 | 33.98 | 34.33 | 00:00:00 | | 2014-08-05 | 3,496,600 | 33.64 | 34.39 | 33.64 | 34.02 | 00:00:00 | | 2014-08-06 | 4,699,600 | 33.76 | 34.48 | 33.72 | 34.39 | 00:00:00 | | 2014-08-07 | 4,687,900 | 34.55 | 34.62 | 33.77 | 33.85 | 00:00:00 | | 2014-08-08 | 5,563,300 | 33.87 | 34.01 | 33.70 | 33.99 | 00:00:00 | | 2014-08-11 | 3,213,500 | 34.18 | 34.61 | 34.01 | 34.48 | 00:00:00 | | 2014-08-12 | 2,668,700 | 34.39 | 34.70 | 34.34 | 34.60 | 00:00:00 | | 2014-08-13 | 2,244,700 | 34.75 | 35.02 | 34.72 | 34.87 | 00:00:00 | | 2014-08-14 | 2,710,500 | 34.88 | 35.42 | 34.88 | 35.26 | 00:00:00 | | 2014-08-15 | 2,553,200 | 35.37 | 35.41 | 34.82 | 35.11 | 00:00:00 | | 2014-08-18 | 2,202,100 | 35.28 | 35.72 | 35.27 | 35.63 | 00:00:00 | | 2014-08-19 | 2,299,600 | 35.68 | 35.92 | 35.57 | 35.78 | 00:00:00 | | 2014-08-20 | 3,613,700 | 35.63 | 36.14 | 35.63 | 35.91 | 00:00:00 | | 2014-08-21 | 3,772,600 | 35.90 | 36.48 | 35.86 | 36.30 | 00:00:00 | | 2014-08-22 | 3,720,900 | 36.20 | 36.43 | 36.17 | 36.30 | 00:00:00 | | 2014-08-25 | 2,529,300 | 36.52 | 36.77 | 36.41 | 36.68 | 00:00:00 | | 2014-08-26 | 4,687,700 | 36.70 | 37.23 | 36.65 | 37.14 | 00:00:00 | | 2014-08-27 | 2,095,900 | 37.10 | 37.32 | 37.02 | 37.21 | 00:00:00 | | 2014-08-28 | 3,630,000 | 36.85 | 36.98 | 36.67 | 36.86 | 00:00:00 | | 2014-08-29 | 2,605,100 | 36.85 | 37.18 | 36.85 | 37.05 | 00:00:00 | | 2014-09-02 | 2,450,300 | 37.16 | 37.49 | 36.99 | 37.07 | 00:00:00 | | 2014-09-03 | 2,448,300 | 37.30 | 37.40 | 36.79 | 36.88 | 00:00:00 | | 2014-09-04 | 2,498,600 | 37.00 | 37.28 | 36.76 | 36.78 | 00:00:00 | | 2014-09-05 | 2,351,500 | 36.70 | 36.86 | 36.54 | 36.80 | 00:00:00 | | 2014-09-08 | 3,492,500 | 36.76 | 37.01 | 36.61 | 36.84 | 00:00:00 | | 2014-09-09 | 2,402,400 | 36.75 | 36.87 | 36.55 | 36.66 | 00:00:00 | | 2014-09-10 | 3,758,500 | 37.02 | 37.38 | 36.90 | 37.14 | 00:00:00 | | 2014-09-11 | 2,017,100 | 36.90 | 37.24 | 36.85 | 37.10 | 00:00:00 | | 2014-09-12 | 2,306,700 | 37.07 | 37.33 | 36.99 | 37.15 | 00:00:00 | | 2014-09-15 | 2,199,800 | 37.13 | 37.28 | 36.93 | 37.10 | 00:00:00 | | 2014-09-16 | 2,346,600 | 36.99 | 37.35 | 36.97 | 37.22 | 00:00:00 | | 2014-09-17 | 5,597,700 | 37.36 | 37.66 | 37.08 | 37.58 | 00:00:00 | | 2014-09-18 | 3,629,300 | 37.68 | 38.06 | 37.68 | 37.79 | 00:00:00 | | 2014-09-19 | 4,080,100 | 38.00 | 38.24 | 37.59 | 37.80 | 00:00:00 | | 2014-09-22 | 2,879,100 | 37.65 | 37.67 | 37.28 | 37.33 | 00:00:00 | | 2014-09-23 | 2,244,700 | 37.23 | 37.48 | 36.96 | 37.07 | 00:00:00 | | 2014-09-24 | 2,715,500 | 37.14 | 37.61 | 37.08 | 37.56 | 00:00:00 | | 2014-09-25 | 3,174,200 | 37.38 | 37.47 | 37.03 | 37.08 | 00:00:00 | | 2014-09-26 | 3,015,100 | 37.19 | 37.74 | 37.06 | 37.55 | 00:00:00 | | 2014-09-29 | 4,059,700 | 37.38 | 37.71 | 37.09 | 37.48 | 00:00:00 | | 2014-09-30 | 4,290,900 | 37.52 | 37.69 | 37.16 | 37.25 | 00:00:00 | | 2014-10-01 | 7,865,600 | 37.21 | 37.26 | 36.29 | 36.47 | 00:00:00 | | 2014-10-02 | 4,241,200 | 36.49 | 36.84 | 36.23 | 36.67 | 00:00:00 | | 2014-10-03 | 3,961,600 | 37.04 | 37.38 | 37.02 | 37.28 | 00:00:00 | | 2014-10-06 | 3,204,600 | 37.45 | 37.48 | 36.91 | 36.97 | 00:00:00 | | 2014-10-07 | 3,885,800 | 36.87 | 37.03 | 36.34 | 36.37 | 00:00:00 | | 2014-10-08 | 3,062,900 | 36.46 | 36.98 | 36.34 | 36.92 | 00:00:00 | | 2014-10-09 | 4,060,700 | 36.81 | 36.93 | 36.31 | 36.52 | 00:00:00 | | 2014-10-10 | 4,347,200 | 36.45 | 36.66 | 35.96 | 36.02 | 00:00:00 | | 2014-10-13 | 5,874,400 | 36.10 | 36.41 | 35.44 | 35.47 | 00:00:00 | | 2014-10-14 | 6,705,200 | 35.60 | 36.22 | 35.35 | 35.81 | 00:00:00 | | 2014-10-15 | 6,978,100 | 35.25 | 35.61 | 34.73 | 35.49 | 00:00:00 | | 2014-10-16 | 5,491,300 | 34.80 | 35.99 | 34.73 | 35.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
