|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-16 | 5,491,300 | 34.80 | 35.99 | 34.73 | 35.57 | 00:00:00 | | 2014-10-17 | 4,795,300 | 35.94 | 36.15 | 35.70 | 36.09 | 00:00:00 | | 2014-10-20 | 5,487,000 | 36.00 | 36.65 | 35.87 | 36.45 | 00:00:00 | | 2014-10-21 | 3,674,300 | 36.65 | 37.07 | 36.59 | 36.99 | 00:00:00 | | 2014-10-22 | 2,795,500 | 37.07 | 37.40 | 36.88 | 36.92 | 00:00:00 | | 2014-10-23 | 3,023,100 | 37.33 | 37.48 | 37.05 | 37.11 | 00:00:00 | | 2014-10-24 | 2,644,500 | 37.16 | 37.60 | 37.05 | 37.55 | 00:00:00 | | 2014-10-27 | 4,579,100 | 37.40 | 37.86 | 37.31 | 37.69 | 00:00:00 | | 2014-10-28 | 4,941,900 | 38.16 | 38.90 | 38.16 | 38.80 | 00:00:00 | | 2014-10-29 | 4,025,700 | 38.89 | 39.20 | 38.50 | 38.87 | 00:00:00 | | 2014-10-30 | 4,012,700 | 38.86 | 39.24 | 38.67 | 39.10 | 00:00:00 | | 2014-10-31 | 4,304,000 | 39.60 | 39.82 | 39.38 | 39.58 | 00:00:00 | | 2014-11-03 | 2,999,800 | 39.79 | 39.83 | 39.41 | 39.64 | 00:00:00 | | 2014-11-04 | 3,954,300 | 39.62 | 39.83 | 39.21 | 39.67 | 00:00:00 | | 2014-11-05 | 2,239,100 | 39.99 | 40.00 | 39.66 | 39.93 | 00:00:00 | | 2014-11-06 | 3,034,400 | 39.86 | 39.92 | 39.46 | 39.91 | 00:00:00 | | 2014-11-07 | 3,361,800 | 39.75 | 40.21 | 39.56 | 40.20 | 00:00:00 | | 2014-11-10 | 3,067,500 | 40.30 | 40.33 | 39.86 | 40.09 | 00:00:00 | | 2014-11-11 | 1,934,800 | 40.13 | 40.44 | 40.06 | 40.16 | 00:00:00 | | 2014-11-12 | 2,881,600 | 39.94 | 40.30 | 39.85 | 39.96 | 00:00:00 | | 2014-11-13 | 3,433,600 | 40.04 | 40.12 | 39.65 | 39.89 | 00:00:00 | | 2014-11-14 | 1,989,500 | 39.90 | 40.06 | 39.79 | 39.90 | 00:00:00 | | 2014-11-17 | 2,435,400 | 39.82 | 40.12 | 39.75 | 40.08 | 00:00:00 | | 2014-11-18 | 2,757,000 | 40.12 | 40.60 | 40.08 | 40.54 | 00:00:00 | | 2014-11-19 | 3,479,000 | 40.47 | 40.99 | 40.28 | 40.80 | 00:00:00 | | 2014-11-20 | 2,249,800 | 40.53 | 41.02 | 40.31 | 40.89 | 00:00:00 | | 2014-11-21 | 4,016,800 | 41.37 | 41.39 | 41.13 | 41.34 | 00:00:00 | | 2014-11-24 | 2,180,600 | 41.50 | 41.64 | 41.36 | 41.59 | 00:00:00 | | 2014-11-25 | 2,301,100 | 41.53 | 41.69 | 41.20 | 41.45 | 00:00:00 | | 2014-11-26 | 2,025,700 | 41.20 | 41.28 | 40.97 | 41.13 | 00:00:00 | | 2014-11-28 | 1,716,500 | 41.19 | 41.58 | 41.12 | 41.30 | 00:00:00 | | 2014-12-01 | 3,111,800 | 41.15 | 41.21 | 40.72 | 41.01 | 00:00:00 | | 2014-12-02 | 2,865,600 | 41.00 | 41.38 | 40.95 | 41.34 | 00:00:00 | | 2014-12-03 | 2,331,200 | 41.28 | 41.62 | 41.16 | 41.53 | 00:00:00 | | 2014-12-04 | 3,255,100 | 41.43 | 41.57 | 41.17 | 41.31 | 00:00:00 | | 2014-12-05 | 2,770,000 | 41.60 | 42.08 | 41.42 | 41.60 | 00:00:00 | | 2014-12-08 | 3,167,100 | 41.60 | 42.27 | 41.50 | 42.25 | 00:00:00 | | 2014-12-09 | 3,390,400 | 41.64 | 41.72 | 41.30 | 41.55 | 00:00:00 | | 2014-12-10 | 3,542,600 | 41.48 | 41.76 | 41.02 | 41.08 | 00:00:00 | | 2014-12-11 | 2,366,600 | 41.19 | 41.59 | 41.10 | 41.17 | 00:00:00 | | 2014-12-12 | 2,881,500 | 40.78 | 41.08 | 40.35 | 40.39 | 00:00:00 | | 2014-12-15 | 3,700,400 | 40.87 | 40.89 | 40.00 | 40.33 | 00:00:00 | | 2014-12-16 | 2,877,000 | 40.07 | 40.82 | 39.86 | 39.90 | 00:00:00 | | 2014-12-17 | 4,591,700 | 40.10 | 41.11 | 40.00 | 40.96 | 00:00:00 | | 2014-12-18 | 3,821,100 | 41.45 | 41.94 | 41.31 | 41.94 | 00:00:00 | | 2014-12-19 | 6,808,200 | 41.81 | 42.01 | 41.48 | 41.96 | 00:00:00 | | 2014-12-22 | 4,710,500 | 42.02 | 42.15 | 41.53 | 41.81 | 00:00:00 | | 2014-12-23 | 2,612,700 | 41.90 | 42.42 | 41.84 | 42.25 | 00:00:00 | | 2014-12-24 | 672,300 | 42.38 | 42.41 | 42.01 | 42.13 | 00:00:00 | | 2014-12-26 | 1,051,600 | 42.22 | 42.27 | 42.00 | 42.04 | 00:00:00 | | 2014-12-29 | 1,347,500 | 41.91 | 42.47 | 41.84 | 42.24 | 00:00:00 | | 2014-12-30 | 1,411,500 | 42.04 | 42.43 | 41.94 | 42.27 | 00:00:00 | | 2014-12-31 | 1,509,200 | 42.37 | 42.40 | 41.69 | 41.69 | 00:00:00 | | 2015-01-02 | 1,846,900 | 41.94 | 42.19 | 41.54 | 41.79 | 00:00:00 | | 2015-01-05 | 2,724,000 | 41.52 | 41.60 | 40.72 | 40.91 | 00:00:00 | | 2015-01-06 | 3,262,100 | 40.86 | 40.99 | 40.06 | 40.24 | 00:00:00 | | 2015-01-07 | 2,705,200 | 40.58 | 40.77 | 40.23 | 40.62 | 00:00:00 | | 2015-01-08 | 2,836,700 | 41.03 | 41.37 | 40.96 | 41.06 | 00:00:00 | | 2015-01-09 | 1,773,500 | 41.09 | 41.23 | 40.54 | 40.68 | 00:00:00 | | 2015-01-12 | 2,829,500 | 40.74 | 40.77 | 39.89 | 40.31 | 00:00:00 | | 2015-01-13 | 3,407,900 | 40.65 | 40.97 | 40.02 | 40.41 | 00:00:00 | | 2015-01-14 | 3,566,500 | 39.80 | 39.95 | 39.22 | 39.79 | 00:00:00 | | 2015-01-15 | 3,832,300 | 39.83 | 40.30 | 39.53 | 39.58 | 00:00:00 | | 2015-01-16 | 4,386,300 | 39.48 | 40.01 | 39.45 | 39.96 | 00:00:00 | | 2015-01-20 | 3,279,500 | 40.20 | 40.33 | 39.56 | 39.71 | 00:00:00 | | 2015-01-21 | 3,247,000 | 39.61 | 40.01 | 39.33 | 39.70 | 00:00:00 | | 2015-01-22 | 4,216,500 | 39.97 | 40.74 | 39.64 | 40.63 | 00:00:00 | | 2015-01-23 | 2,085,000 | 40.62 | 40.77 | 40.11 | 40.14 | 00:00:00 | | 2015-01-26 | 3,090,300 | 39.97 | 40.15 | 39.88 | 40.05 | 00:00:00 | | 2015-01-27 | 2,719,600 | 39.53 | 40.18 | 39.42 | 39.93 | 00:00:00 | | 2015-01-28 | 3,852,000 | 40.22 | 40.26 | 39.27 | 39.28 | 00:00:00 | | 2015-01-29 | 3,022,300 | 39.33 | 39.73 | 39.16 | 39.57 | 00:00:00 | | 2015-01-30 | 4,580,200 | 39.12 | 39.78 | 38.88 | 38.90 | 00:00:00 | | 2015-02-02 | 5,173,900 | 38.93 | 39.71 | 38.65 | 39.56 | 00:00:00 | | 2015-02-03 | 12,259,300 | 39.64 | 39.95 | 38.89 | 39.63 | 00:00:00 | | 2015-02-04 | 4,694,700 | 39.64 | 40.34 | 39.54 | 39.75 | 00:00:00 | | 2015-02-05 | 4,024,000 | 39.69 | 40.19 | 39.52 | 40.01 | 00:00:00 | | 2015-02-06 | 3,748,500 | 40.31 | 40.75 | 40.19 | 40.28 | 00:00:00 | | 2015-02-09 | 2,159,200 | 40.01 | 40.47 | 40.00 | 40.37 | 00:00:00 | | 2015-02-10 | 1,896,500 | 40.74 | 40.84 | 40.22 | 40.59 | 00:00:00 | | 2015-02-11 | 1,954,700 | 40.58 | 40.67 | 40.24 | 40.55 | 00:00:00 | | 2015-02-12 | 1,995,000 | 40.67 | 41.11 | 40.61 | 41.08 | 00:00:00 | | 2015-02-13 | 2,111,100 | 41.00 | 41.35 | 40.95 | 41.27 | 00:00:00 | | 2015-02-17 | 2,115,000 | 41.17 | 41.77 | 41.10 | 41.53 | 00:00:00 | | 2015-02-18 | 2,292,700 | 41.35 | 41.50 | 41.08 | 41.19 | 00:00:00 | | 2015-02-19 | 2,004,100 | 41.03 | 41.50 | 41.01 | 41.43 | 00:00:00 | | 2015-02-20 | 4,042,500 | 41.24 | 41.56 | 40.87 | 41.47 | 00:00:00 | | 2015-02-23 | 1,626,800 | 41.45 | 41.46 | 40.99 | 41.16 | 00:00:00 | | 2015-02-24 | 2,326,200 | 41.12 | 41.41 | 41.10 | 41.32 | 00:00:00 | | 2015-02-25 | 2,355,600 | 41.21 | 41.39 | 40.99 | 41.01 | 00:00:00 | | 2015-02-26 | 2,858,300 | 40.95 | 41.16 | 40.80 | 40.99 | 00:00:00 | | 2015-02-27 | 3,545,300 | 41.00 | 41.12 | 40.70 | 40.96 | 00:00:00 | | 2015-03-02 | 2,844,600 | 40.96 | 41.30 | 40.76 | 41.26 | 00:00:00 | | 2015-03-03 | 1,696,800 | 41.03 | 41.29 | 41.01 | 41.25 | 00:00:00 | | 2015-03-04 | 3,588,900 | 40.78 | 40.85 | 40.50 | 40.70 | 00:00:00 | | 2015-03-05 | 2,446,900 | 40.66 | 41.10 | 40.60 | 40.99 | 00:00:00 | | 2015-03-06 | 3,220,700 | 40.97 | 41.84 | 40.80 | 41.01 | 00:00:00 | | 2015-03-09 | 2,152,000 | 40.99 | 41.43 | 40.86 | 41.38 | 00:00:00 | | 2015-03-10 | 5,442,600 | 41.00 | 41.06 | 40.42 | 40.69 | 00:00:00 | | 2015-03-11 | 3,662,700 | 40.97 | 41.54 | 40.90 | 41.31 | 00:00:00 | | 2015-03-12 | 2,524,600 | 41.51 | 42.26 | 41.51 | 42.26 | 00:00:00 | | 2015-03-13 | 5,693,100 | 42.14 | 42.62 | 41.75 | 42.05 | 00:00:00 | | 2015-03-16 | 3,885,700 | 42.20 | 42.81 | 42.13 | 42.69 | 00:00:00 | | 2015-03-17 | 3,257,000 | 42.48 | 42.72 | 42.27 | 42.52 | 00:00:00 | | 2015-03-18 | 3,465,000 | 42.50 | 43.12 | 42.37 | 42.87 | 00:00:00 | | 2015-03-19 | 2,458,300 | 42.71 | 42.77 | 42.37 | 42.57 | 00:00:00 | | 2015-03-20 | 4,369,500 | 42.63 | 43.13 | 42.61 | 43.10 | 00:00:00 | | 2015-03-23 | 2,480,600 | 43.10 | 43.42 | 42.99 | 42.99 | 00:00:00 | | 2015-03-24 | 2,582,300 | 43.00 | 43.21 | 42.79 | 42.81 | 00:00:00 | | 2015-03-25 | 2,310,400 | 42.81 | 42.96 | 42.21 | 42.21 | 00:00:00 | | 2015-03-26 | 2,388,600 | 42.11 | 42.27 | 41.90 | 42.12 | 00:00:00 | | 2015-03-27 | 2,287,800 | 42.04 | 42.12 | 41.77 | 41.95 | 00:00:00 | | 2015-03-30 | 1,834,800 | 42.10 | 42.48 | 42.02 | 42.37 | 00:00:00 | | 2015-03-31 | 3,514,600 | 42.08 | 42.15 | 41.70 | 41.82 | 00:00:00 | | 2015-04-01 | 2,142,600 | 41.70 | 41.96 | 41.52 | 41.79 | 00:00:00 | | 2015-04-02 | 1,433,000 | 41.80 | 42.19 | 41.68 | 42.13 | 00:00:00 | | 2015-04-06 | 2,432,300 | 41.72 | 42.58 | 41.56 | 42.33 | 00:00:00 | | 2015-04-07 | 1,406,900 | 42.33 | 42.55 | 42.01 | 42.02 | 00:00:00 | | 2015-04-08 | 1,767,200 | 42.02 | 42.43 | 41.90 | 42.40 | 00:00:00 | | 2015-04-09 | 2,320,200 | 42.22 | 42.49 | 42.08 | 42.45 | 00:00:00 | | 2015-04-10 | 1,721,100 | 42.41 | 42.59 | 42.21 | 42.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
