|
 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 | | 2015-09-30 | 4,361,000 | 45.62 | 45.83 | 45.06 | 45.78 | 00:00:00 | | 2015-10-01 | 2,624,300 | 45.75 | 46.08 | 45.38 | 45.99 | 00:00:00 | | 2015-10-02 | 2,751,900 | 44.82 | 45.91 | 44.69 | 45.91 | 00:00:00 | | 2015-10-05 | 2,415,600 | 46.24 | 46.81 | 46.12 | 46.67 | 00:00:00 | | 2015-10-06 | 2,440,400 | 46.52 | 46.91 | 46.30 | 46.54 | 00:00:00 | | 2015-10-07 | 2,260,900 | 46.75 | 47.09 | 46.22 | 46.90 | 00:00:00 | | 2015-10-08 | 1,963,300 | 46.67 | 47.12 | 46.55 | 47.11 | 00:00:00 | | 2015-10-09 | 2,108,900 | 47.18 | 47.51 | 46.76 | 46.88 | 00:00:00 | | 2015-10-12 | 1,516,900 | 46.86 | 46.96 | 46.67 | 46.86 | 00:00:00 | | 2015-10-13 | 1,379,000 | 46.60 | 46.94 | 46.45 | 46.52 | 00:00:00 | | 2015-10-14 | 1,844,400 | 46.42 | 46.61 | 45.83 | 45.88 | 00:00:00 | | 2015-10-15 | 2,095,700 | 46.32 | 46.96 | 46.16 | 46.95 | 00:00:00 | | 2015-10-16 | 1,910,300 | 47.23 | 47.28 | 46.80 | 47.14 | 00:00:00 | | 2015-10-19 | 2,713,200 | 47.00 | 47.51 | 46.83 | 47.49 | 00:00:00 | | 2015-10-20 | 4,028,000 | 47.59 | 48.43 | 47.46 | 48.08 | 00:00:00 | | 2015-10-21 | 2,793,400 | 48.28 | 49.07 | 48.12 | 48.41 | 00:00:00 | | 2015-10-22 | 2,778,900 | 48.70 | 49.21 | 48.68 | 48.78 | 00:00:00 | | 2015-10-23 | 3,355,600 | 49.10 | 49.41 | 48.92 | 49.24 | 00:00:00 | | 2015-10-26 | 2,814,800 | 49.16 | 49.25 | 48.55 | 48.81 | 00:00:00 | | 2015-10-27 | 12,959,200 | 46.00 | 46.23 | 44.52 | 45.34 | 00:00:00 | | 2015-10-28 | 4,906,200 | 44.99 | 46.44 | 44.89 | 46.42 | 00:00:00 | | 2015-10-29 | 4,238,400 | 46.37 | 47.18 | 46.28 | 47.12 | 00:00:00 | | 2015-10-30 | 4,509,800 | 47.03 | 47.20 | 46.25 | 46.26 | 00:00:00 | | 2015-11-02 | 3,594,900 | 46.42 | 46.94 | 46.35 | 46.76 | 00:00:00 | | 2015-11-03 | 3,406,800 | 46.58 | 46.92 | 46.41 | 46.50 | 00:00:00 | | 2015-11-04 | 2,896,600 | 46.47 | 46.62 | 46.28 | 46.59 | 00:00:00 | | 2015-11-05 | 1,579,600 | 46.54 | 46.96 | 46.54 | 46.90 | 00:00:00 | | 2015-11-06 | 3,024,900 | 47.60 | 47.79 | 47.21 | 47.60 | 00:00:00 | | 2015-11-09 | 2,284,800 | 47.58 | 47.66 | 46.69 | 46.88 | 00:00:00 | | 2015-11-10 | 2,122,700 | 46.78 | 47.38 | 46.78 | 47.34 | 00:00:00 | | 2015-11-11 | 2,211,000 | 47.46 | 47.60 | 46.73 | 46.74 | 00:00:00 | | 2015-11-12 | 3,164,500 | 46.39 | 46.64 | 45.73 | 45.73 | 00:00:00 | | 2015-11-13 | 3,439,300 | 45.58 | 45.85 | 45.08 | 45.14 | 00:00:00 | | 2015-11-16 | 2,000,700 | 45.06 | 45.91 | 45.02 | 45.88 | 00:00:00 | | 2015-11-17 | 2,522,800 | 46.02 | 46.20 | 45.48 | 45.54 | 00:00:00 | | 2015-11-18 | 3,036,400 | 45.22 | 45.97 | 45.13 | 45.90 | 00:00:00 | | 2015-11-19 | 2,010,200 | 45.90 | 46.17 | 45.78 | 46.02 | 00:00:00 | | 2015-11-20 | 3,506,700 | 46.21 | 46.43 | 45.79 | 45.98 | 00:00:00 | | 2015-11-23 | 2,078,000 | 45.85 | 46.21 | 45.72 | 45.85 | 00:00:00 | | 2015-11-24 | 1,774,400 | 45.55 | 45.91 | 45.48 | 45.70 | 00:00:00 | | 2015-11-25 | 1,914,800 | 45.70 | 45.82 | 45.41 | 45.52 | 00:00:00 | | 2015-11-27 | 1,025,300 | 45.46 | 45.72 | 45.20 | 45.55 | 00:00:00 | | 2015-11-30 | 2,464,300 | 45.57 | 45.89 | 45.15 | 45.64 | 00:00:00 | | 2015-12-01 | 2,103,200 | 45.92 | 46.29 | 45.68 | 46.20 | 00:00:00 | | 2015-12-02 | 2,316,500 | 46.26 | 46.39 | 45.86 | 45.96 | 00:00:00 | | 2015-12-03 | 2,486,200 | 46.12 | 46.22 | 45.18 | 45.27 | 00:00:00 | | 2015-12-04 | 2,867,700 | 45.51 | 46.87 | 45.43 | 46.71 | 00:00:00 | | 2015-12-07 | 2,063,900 | 46.72 | 46.97 | 46.18 | 46.38 | 00:00:00 | | 2015-12-08 | 2,002,300 | 45.95 | 46.25 | 45.75 | 45.84 | 00:00:00 | | 2015-12-09 | 2,177,800 | 45.55 | 45.99 | 44.90 | 45.14 | 00:00:00 | | 2015-12-10 | 2,277,600 | 45.11 | 45.46 | 44.89 | 45.00 | 00:00:00 | | 2015-12-11 | 2,521,600 | 44.30 | 44.70 | 43.63 | 43.87 | 00:00:00 | | 2015-12-14 | 3,859,400 | 43.96 | 44.11 | 42.85 | 43.22 | 00:00:00 | | 2015-12-15 | 3,053,800 | 43.66 | 44.21 | 43.41 | 44.00 | 00:00:00 | | 2015-12-16 | 2,857,900 | 44.52 | 44.89 | 43.63 | 44.58 | 00:00:00 | | 2015-12-17 | 2,880,100 | 44.70 | 44.83 | 43.30 | 43.31 | 00:00:00 | | 2015-12-18 | 4,960,400 | 42.99 | 43.21 | 42.07 | 42.11 | 00:00:00 | | 2015-12-21 | 4,298,600 | 42.40 | 42.61 | 41.68 | 42.39 | 00:00:00 | | 2015-12-22 | 2,869,600 | 42.75 | 43.31 | 42.43 | 43.26 | 00:00:00 | | 2015-12-23 | 2,568,400 | 43.33 | 43.53 | 43.19 | 43.36 | 00:00:00 | | 2015-12-24 | 865,500 | 43.35 | 43.85 | 43.35 | 43.66 | 00:00:00 | | 2015-12-28 | 1,508,200 | 43.36 | 43.54 | 43.15 | 43.49 | 00:00:00 | | 2015-12-29 | 1,681,900 | 43.88 | 44.16 | 43.70 | 44.11 | 00:00:00 | | 2015-12-30 | 1,030,400 | 44.11 | 44.22 | 43.84 | 43.84 | 00:00:00 | | 2015-12-31 | 1,436,100 | 43.54 | 44.17 | 43.40 | 43.46 | 00:00:00 | | 2016-01-04 | 2,795,200 | 42.67 | 42.82 | 42.16 | 42.69 | 00:00:00 | | 2016-01-05 | 3,349,000 | 42.77 | 43.59 | 42.61 | 43.37 | 00:00:00 | | 2016-01-06 | 3,046,600 | 42.49 | 42.77 | 41.93 | 42.24 | 00:00:00 | | 2016-01-07 | 3,521,900 | 41.27 | 41.85 | 41.01 | 41.20 | 00:00:00 | | 2016-01-08 | 2,983,900 | 41.54 | 41.64 | 40.57 | 40.65 | 00:00:00 | | 2016-01-11 | 3,417,300 | 40.94 | 41.14 | 40.32 | 40.92 | 00:00:00 | | 2016-01-12 | 2,826,800 | 41.35 | 41.48 | 40.70 | 41.37 | 00:00:00 | | 2016-01-13 | 3,543,900 | 42.01 | 42.01 | 40.03 | 40.09 | 00:00:00 | | 2016-01-14 | 3,041,200 | 40.21 | 40.64 | 39.74 | 40.25 | 00:00:00 | | 2016-01-15 | 4,803,100 | 39.09 | 39.70 | 38.61 | 39.08 | 00:00:00 | | 2016-01-19 | 4,046,300 | 39.50 | 39.67 | 38.83 | 39.11 | 00:00:00 | | 2016-01-20 | 6,056,900 | 38.42 | 38.45 | 36.54 | 37.87 | 00:00:00 | | 2016-01-21 | 3,664,100 | 37.92 | 38.72 | 37.40 | 38.03 | 00:00:00 | | 2016-01-22 | 3,058,700 | 38.74 | 38.93 | 38.34 | 38.71 | 00:00:00 | | 2016-01-25 | 3,172,900 | 38.66 | 38.82 | 37.57 | 37.63 | 00:00:00 | | 2016-01-26 | 2,851,400 | 38.04 | 38.83 | 38.04 | 38.60 | 00:00:00 | | 2016-01-27 | 3,373,800 | 38.55 | 39.45 | 38.29 | 38.55 | 00:00:00 | | 2016-01-28 | 1,934,000 | 39.05 | 39.08 | 38.37 | 38.90 | 00:00:00 | | 2016-01-29 | 4,197,700 | 39.18 | 40.19 | 39.00 | 40.18 | 00:00:00 | | 2016-02-01 | 2,360,300 | 39.87 | 40.10 | 39.61 | 39.89 | 00:00:00 | | 2016-02-02 | 2,995,100 | 39.32 | 39.38 | 38.92 | 39.22 | 00:00:00 | | 2016-02-03 | 3,331,600 | 39.54 | 39.68 | 38.06 | 38.94 | 00:00:00 | | 2016-02-04 | 6,175,000 | 38.75 | 39.81 | 38.17 | 39.80 | 00:00:00 | | 2016-02-05 | 6,155,400 | 40.77 | 42.30 | 40.43 | 40.54 | 00:00:00 | | 2016-02-08 | 4,607,800 | 39.98 | 39.99 | 39.03 | 39.59 | 00:00:00 | | 2016-02-09 | 4,740,200 | 39.03 | 40.28 | 38.85 | 40.00 | 00:00:00 | | 2016-02-10 | 3,188,800 | 40.20 | 40.67 | 39.72 | 39.74 | 00:00:00 | | 2016-02-11 | 3,589,800 | 38.45 | 39.02 | 38.38 | 38.63 | 00:00:00 | | 2016-02-12 | 2,985,800 | 39.44 | 40.83 | 39.34 | 40.79 | 00:00:00 | | 2016-02-16 | 2,754,900 | 41.45 | 41.57 | 40.63 | 41.17 | 00:00:00 | | 2016-02-17 | 2,717,500 | 41.63 | 42.08 | 41.54 | 41.91 | 00:00:00 | | 2016-02-18 | 1,825,100 | 41.90 | 41.99 | 41.55 | 41.77 | 00:00:00 | | 2016-02-19 | 1,861,300 | 41.62 | 41.90 | 41.38 | 41.78 | 00:00:00 | | 2016-02-22 | 1,892,600 | 41.78 | 42.52 | 41.78 | 42.50 | 00:00:00 | | 2016-02-23 | 1,776,100 | 42.29 | 42.40 | 41.54 | 41.72 | 00:00:00 | | 2016-02-24 | 1,677,400 | 41.23 | 42.04 | 40.98 | 41.90 | 00:00:00 | | 2016-02-25 | 1,790,300 | 42.12 | 42.73 | 41.96 | 42.73 | 00:00:00 | | 2016-02-26 | 2,384,800 | 43.06 | 43.33 | 42.59 | 42.83 | 00:00:00 | | 2016-02-29 | 2,722,200 | 42.68 | 42.82 | 42.11 | 42.12 | 00:00:00 | | 2016-03-01 | 2,783,300 | 42.50 | 43.65 | 42.45 | 43.59 | 00:00:00 | | 2016-03-02 | 2,487,600 | 43.59 | 43.89 | 43.36 | 43.62 | 00:00:00 | | 2016-03-03 | 2,810,500 | 43.40 | 43.57 | 42.99 | 43.38 | 00:00:00 | | 2016-03-04 | 2,567,200 | 43.48 | 44.14 | 43.27 | 43.76 | 00:00:00 | | 2016-03-07 | 2,209,900 | 43.36 | 44.08 | 43.32 | 43.87 | 00:00:00 | | 2016-03-08 | 2,767,300 | 43.31 | 43.75 | 43.01 | 43.26 | 00:00:00 | | 2016-03-09 | 2,170,100 | 43.29 | 43.52 | 42.80 | 43.21 | 00:00:00 | | 2016-03-10 | 3,158,500 | 43.30 | 43.79 | 42.77 | 43.64 | 00:00:00 | | 2016-03-11 | 2,391,600 | 44.14 | 44.74 | 44.02 | 44.71 | 00:00:00 | | 2016-03-14 | 2,885,600 | 44.44 | 44.99 | 43.57 | 44.65 | 00:00:00 | | 2016-03-15 | 1,999,600 | 44.31 | 44.65 | 44.13 | 44.64 | 00:00:00 | | 2016-03-16 | 2,754,100 | 44.53 | 45.24 | 44.35 | 45.09 | 00:00:00 | | 2016-03-17 | 3,037,400 | 45.11 | 46.29 | 44.79 | 46.13 | 00:00:00 | | 2016-03-18 | 5,266,400 | 46.23 | 46.43 | 45.47 | 45.91 | 00:00:00 | | 2016-03-21 | 2,675,300 | 45.65 | 45.94 | 45.07 | 45.39 | 00:00:00 | | 2016-03-22 | 2,395,500 | 45.26 | 46.01 | 45.03 | 45.80 | 00:00:00 | | 2016-03-23 | 2,585,200 | 45.82 | 46.01 | 45.61 | 45.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
