|
 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 | | 2015-04-10 | 1,721,100 | 42.41 | 42.59 | 42.21 | 42.56 | 00:00:00 | | 2015-04-13 | 1,852,600 | 42.45 | 42.95 | 42.34 | 42.86 | 00:00:00 | | 2015-04-14 | 1,569,600 | 42.75 | 42.95 | 42.45 | 42.63 | 00:00:00 | | 2015-04-15 | 3,051,300 | 42.64 | 42.91 | 42.54 | 42.69 | 00:00:00 | | 2015-04-16 | 1,656,800 | 42.65 | 42.81 | 42.37 | 42.66 | 00:00:00 | | 2015-04-17 | 2,364,700 | 42.36 | 42.44 | 41.73 | 41.90 | 00:00:00 | | 2015-04-20 | 1,329,500 | 42.15 | 42.23 | 42.01 | 42.09 | 00:00:00 | | 2015-04-21 | 2,533,400 | 42.17 | 42.29 | 41.37 | 41.42 | 00:00:00 | | 2015-04-22 | 2,622,500 | 41.39 | 41.55 | 41.21 | 41.41 | 00:00:00 | | 2015-04-23 | 3,457,200 | 41.25 | 41.67 | 41.25 | 41.47 | 00:00:00 | | 2015-04-24 | 2,574,900 | 41.47 | 41.91 | 41.40 | 41.84 | 00:00:00 | | 2015-04-27 | 3,862,600 | 41.89 | 41.92 | 41.37 | 41.40 | 00:00:00 | | 2015-04-28 | 4,425,300 | 41.40 | 41.97 | 41.11 | 41.37 | 00:00:00 | | 2015-04-29 | 5,071,400 | 41.13 | 41.67 | 41.10 | 41.37 | 00:00:00 | | 2015-04-30 | 3,879,200 | 41.19 | 41.43 | 40.63 | 40.77 | 00:00:00 | | 2015-05-01 | 2,266,400 | 41.07 | 41.36 | 40.92 | 41.10 | 00:00:00 | | 2015-05-04 | 2,497,800 | 41.10 | 41.43 | 41.09 | 41.34 | 00:00:00 | | 2015-05-05 | 2,123,200 | 41.32 | 41.63 | 41.12 | 41.17 | 00:00:00 | | 2015-05-06 | 3,095,400 | 41.36 | 41.47 | 40.67 | 40.87 | 00:00:00 | | 2015-05-07 | 2,882,400 | 40.97 | 41.36 | 40.77 | 41.19 | 00:00:00 | | 2015-05-08 | 1,970,900 | 41.56 | 41.73 | 41.30 | 41.71 | 00:00:00 | | 2015-05-11 | 1,654,500 | 41.70 | 41.86 | 41.56 | 41.60 | 00:00:00 | | 2015-05-12 | 1,470,600 | 41.47 | 41.52 | 41.15 | 41.23 | 00:00:00 | | 2015-05-13 | 1,428,000 | 41.11 | 41.43 | 41.11 | 41.37 | 00:00:00 | | 2015-05-14 | 1,973,300 | 41.53 | 41.75 | 41.38 | 41.62 | 00:00:00 | | 2015-05-15 | 2,519,200 | 41.72 | 41.76 | 41.24 | 41.33 | 00:00:00 | | 2015-05-18 | 2,861,800 | 41.29 | 41.65 | 41.28 | 41.64 | 00:00:00 | | 2015-05-19 | 2,533,600 | 41.79 | 42.17 | 41.71 | 42.12 | 00:00:00 | | 2015-05-20 | 2,156,900 | 42.18 | 42.46 | 41.87 | 42.38 | 00:00:00 | | 2015-05-21 | 1,835,300 | 42.26 | 42.50 | 42.00 | 42.04 | 00:00:00 | | 2015-05-22 | 1,648,200 | 41.98 | 42.21 | 41.80 | 41.86 | 00:00:00 | | 2015-05-26 | 2,697,100 | 41.78 | 41.84 | 41.15 | 41.20 | 00:00:00 | | 2015-05-27 | 2,748,600 | 41.36 | 41.55 | 41.23 | 41.48 | 00:00:00 | | 2015-05-28 | 2,532,400 | 41.20 | 41.39 | 41.13 | 41.34 | 00:00:00 | | 2015-05-29 | 2,720,100 | 41.24 | 41.37 | 40.99 | 41.11 | 00:00:00 | | 2015-06-01 | 2,493,800 | 41.30 | 41.39 | 40.87 | 41.01 | 00:00:00 | | 2015-06-02 | 3,309,600 | 41.02 | 41.46 | 40.95 | 41.03 | 00:00:00 | | 2015-06-03 | 6,589,200 | 41.27 | 42.01 | 41.17 | 41.65 | 00:00:00 | | 2015-06-04 | 2,648,100 | 41.40 | 41.60 | 41.17 | 41.21 | 00:00:00 | | 2015-06-05 | 2,832,700 | 41.60 | 41.86 | 41.30 | 41.54 | 00:00:00 | | 2015-06-08 | 2,425,000 | 41.40 | 41.66 | 40.99 | 41.00 | 00:00:00 | | 2015-06-09 | 1,523,200 | 40.92 | 41.18 | 40.85 | 41.01 | 00:00:00 | | 2015-06-10 | 2,681,100 | 41.23 | 42.07 | 41.23 | 42.03 | 00:00:00 | | 2015-06-11 | 2,093,400 | 42.05 | 42.44 | 41.95 | 42.33 | 00:00:00 | | 2015-06-12 | 1,294,200 | 42.16 | 42.34 | 42.02 | 42.20 | 00:00:00 | | 2015-06-15 | 1,731,500 | 41.74 | 41.99 | 41.50 | 41.75 | 00:00:00 | | 2015-06-16 | 1,644,200 | 41.75 | 42.12 | 41.67 | 42.03 | 00:00:00 | | 2015-06-17 | 2,204,400 | 42.16 | 42.24 | 41.75 | 41.87 | 00:00:00 | | 2015-06-18 | 1,990,100 | 42.00 | 42.45 | 41.85 | 42.38 | 00:00:00 | | 2015-06-19 | 2,391,100 | 42.20 | 42.34 | 41.99 | 42.02 | 00:00:00 | | 2015-06-22 | 3,346,300 | 42.39 | 44.13 | 42.28 | 42.69 | 00:00:00 | | 2015-06-23 | 2,664,400 | 42.81 | 42.86 | 42.44 | 42.55 | 00:00:00 | | 2015-06-24 | 2,069,600 | 42.53 | 42.65 | 42.26 | 42.27 | 00:00:00 | | 2015-06-25 | 2,263,600 | 42.32 | 42.46 | 41.82 | 41.83 | 00:00:00 | | 2015-06-26 | 2,273,300 | 42.00 | 42.07 | 41.80 | 42.07 | 00:00:00 | | 2015-06-29 | 4,505,400 | 41.50 | 41.60 | 41.24 | 41.26 | 00:00:00 | | 2015-06-30 | 2,901,600 | 41.70 | 41.88 | 41.26 | 41.57 | 00:00:00 | | 2015-07-01 | 9,824,300 | 42.62 | 44.24 | 42.53 | 44.19 | 00:00:00 | | 2015-07-02 | 7,425,000 | 44.30 | 44.90 | 43.98 | 44.03 | 00:00:00 | | 2015-07-06 | 3,506,500 | 43.57 | 44.14 | 43.47 | 44.08 | 00:00:00 | | 2015-07-07 | 3,439,100 | 43.93 | 44.18 | 43.21 | 44.13 | 00:00:00 | | 2015-07-08 | 3,378,800 | 43.67 | 43.81 | 42.98 | 43.03 | 00:00:00 | | 2015-07-09 | 3,008,700 | 43.62 | 43.85 | 43.08 | 43.15 | 00:00:00 | | 2015-07-10 | 2,000,100 | 43.80 | 43.92 | 43.62 | 43.78 | 00:00:00 | | 2015-07-13 | 6,924,200 | 44.19 | 45.79 | 44.01 | 45.10 | 00:00:00 | | 2015-07-14 | 3,980,800 | 45.00 | 45.80 | 44.81 | 45.70 | 00:00:00 | | 2015-07-15 | 8,212,900 | 45.69 | 47.35 | 45.39 | 46.68 | 00:00:00 | | 2015-07-16 | 4,924,600 | 46.87 | 47.42 | 46.79 | 47.28 | 00:00:00 | | 2015-07-17 | 3,961,000 | 47.04 | 47.17 | 46.44 | 46.84 | 00:00:00 | | 2015-07-20 | 3,847,700 | 46.99 | 47.00 | 46.27 | 46.30 | 00:00:00 | | 2015-07-21 | 4,703,900 | 46.56 | 47.23 | 46.45 | 46.72 | 00:00:00 | | 2015-07-22 | 4,606,500 | 46.72 | 46.85 | 46.22 | 46.41 | 00:00:00 | | 2015-07-23 | 3,447,400 | 46.49 | 46.59 | 46.12 | 46.32 | 00:00:00 | | 2015-07-24 | 2,748,000 | 46.36 | 46.69 | 46.24 | 46.47 | 00:00:00 | | 2015-07-27 | 5,386,100 | 46.05 | 46.17 | 45.28 | 45.66 | 00:00:00 | | 2015-07-28 | 6,947,000 | 46.54 | 47.94 | 46.11 | 46.85 | 00:00:00 | | 2015-07-29 | 4,087,200 | 47.01 | 47.84 | 47.00 | 47.67 | 00:00:00 | | 2015-07-30 | 2,868,800 | 47.41 | 48.04 | 47.28 | 48.00 | 00:00:00 | | 2015-07-31 | 3,534,800 | 48.00 | 48.07 | 47.42 | 47.55 | 00:00:00 | | 2015-08-03 | 3,072,600 | 47.84 | 48.24 | 47.61 | 48.23 | 00:00:00 | | 2015-08-04 | 3,860,500 | 48.29 | 48.32 | 47.56 | 47.77 | 00:00:00 | | 2015-08-05 | 3,642,900 | 48.07 | 48.32 | 47.40 | 47.47 | 00:00:00 | | 2015-08-06 | 2,796,400 | 47.65 | 47.87 | 47.48 | 47.69 | 00:00:00 | | 2015-08-07 | 1,953,100 | 47.50 | 47.95 | 47.35 | 47.93 | 00:00:00 | | 2015-08-10 | 2,021,400 | 48.25 | 48.53 | 48.16 | 48.38 | 00:00:00 | | 2015-08-11 | 2,772,200 | 47.66 | 48.13 | 47.55 | 47.84 | 00:00:00 | | 2015-08-12 | 3,825,700 | 47.55 | 47.70 | 46.65 | 47.48 | 00:00:00 | | 2015-08-13 | 14,600,000 | 47.51 | 50.95 | 47.42 | 48.82 | 00:00:00 | | 2015-08-14 | 3,176,800 | 48.78 | 49.46 | 48.59 | 49.38 | 00:00:00 | | 2015-08-17 | 2,912,700 | 48.92 | 49.17 | 48.66 | 49.16 | 00:00:00 | | 2015-08-18 | 3,207,300 | 49.16 | 49.63 | 49.02 | 49.53 | 00:00:00 | | 2015-08-19 | 3,119,900 | 49.19 | 49.54 | 48.81 | 49.20 | 00:00:00 | | 2015-08-20 | 3,627,400 | 48.64 | 48.74 | 48.37 | 48.44 | 00:00:00 | | 2015-08-21 | 5,516,000 | 47.77 | 48.12 | 46.71 | 46.74 | 00:00:00 | | 2015-08-24 | 5,950,800 | 43.29 | 45.38 | 42.04 | 44.48 | 00:00:00 | | 2015-08-25 | 5,163,800 | 45.94 | 46.24 | 44.69 | 44.69 | 00:00:00 | | 2015-08-26 | 4,626,400 | 46.07 | 46.42 | 44.84 | 46.23 | 00:00:00 | | 2015-08-27 | 3,393,500 | 46.72 | 47.09 | 46.03 | 47.01 | 00:00:00 | | 2015-08-28 | 3,414,000 | 46.43 | 46.61 | 45.69 | 46.22 | 00:00:00 | | 2015-08-31 | 3,604,100 | 46.00 | 46.18 | 45.80 | 45.95 | 00:00:00 | | 2015-09-01 | 4,558,400 | 44.89 | 45.42 | 44.43 | 44.75 | 00:00:00 | | 2015-09-02 | 3,007,100 | 45.51 | 45.74 | 44.93 | 45.58 | 00:00:00 | | 2015-09-03 | 2,504,100 | 45.67 | 46.27 | 45.59 | 45.80 | 00:00:00 | | 2015-09-04 | 3,607,000 | 45.14 | 45.31 | 44.42 | 44.72 | 00:00:00 | | 2015-09-08 | 2,397,500 | 45.63 | 45.94 | 45.15 | 45.90 | 00:00:00 | | 2015-09-09 | 2,435,300 | 46.38 | 46.51 | 45.17 | 45.30 | 00:00:00 | | 2015-09-10 | 2,773,400 | 45.08 | 46.11 | 45.07 | 45.81 | 00:00:00 | | 2015-09-11 | 2,423,900 | 45.48 | 45.95 | 45.23 | 45.95 | 00:00:00 | | 2015-09-14 | 1,732,200 | 45.93 | 45.93 | 45.44 | 45.56 | 00:00:00 | | 2015-09-15 | 2,664,500 | 45.83 | 46.35 | 45.53 | 46.22 | 00:00:00 | | 2015-09-16 | 3,033,700 | 46.16 | 46.65 | 46.01 | 46.51 | 00:00:00 | | 2015-09-17 | 2,580,000 | 46.56 | 46.70 | 45.70 | 45.81 | 00:00:00 | | 2015-09-18 | 7,351,600 | 44.86 | 45.07 | 44.23 | 44.32 | 00:00:00 | | 2015-09-21 | 4,296,100 | 44.69 | 45.15 | 44.29 | 44.67 | 00:00:00 | | 2015-09-22 | 2,440,100 | 44.13 | 44.32 | 43.81 | 44.12 | 00:00:00 | | 2015-09-23 | 2,193,100 | 44.23 | 44.63 | 44.10 | 44.45 | 00:00:00 | | 2015-09-24 | 4,474,200 | 43.91 | 45.18 | 43.86 | 45.10 | 00:00:00 | | 2015-09-25 | 2,839,300 | 45.64 | 45.81 | 45.06 | 45.38 | 00:00:00 | | 2015-09-28 | 2,726,100 | 45.12 | 45.17 | 44.24 | 44.47 | 00:00:00 | | 2015-09-29 | 3,438,000 | 44.69 | 45.10 | 44.21 | 45.05 | 00:00:00 | | 2015-09-30 | 4,361,000 | 45.62 | 45.83 | 45.06 | 45.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
