|
 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 | | 2016-03-23 | 2,585,200 | 45.82 | 46.01 | 45.61 | 45.86 | 00:00:00 | | 2016-03-24 | 3,171,600 | 45.44 | 45.65 | 45.12 | 45.58 | 00:00:00 | | 2016-03-28 | 2,351,800 | 45.71 | 46.42 | 45.60 | 46.20 | 00:00:00 | | 2016-03-29 | 2,931,800 | 46.11 | 46.18 | 45.63 | 46.17 | 00:00:00 | | 2016-03-30 | 2,296,400 | 46.42 | 46.86 | 46.07 | 46.31 | 00:00:00 | | 2016-03-31 | 3,254,900 | 46.31 | 46.40 | 46.02 | 46.08 | 00:00:00 | | 2016-04-01 | 2,436,000 | 45.85 | 46.91 | 45.64 | 46.80 | 00:00:00 | | 2016-04-04 | 2,094,700 | 46.75 | 46.87 | 46.24 | 46.32 | 00:00:00 | | 2016-04-05 | 1,942,800 | 45.73 | 46.21 | 45.69 | 45.76 | 00:00:00 | | 2016-04-06 | 1,895,000 | 45.85 | 46.25 | 45.59 | 46.11 | 00:00:00 | | 2016-04-07 | 2,224,900 | 45.61 | 45.93 | 44.80 | 45.12 | 00:00:00 | | 2016-04-08 | 2,060,300 | 45.50 | 45.62 | 44.84 | 45.03 | 00:00:00 | | 2016-04-11 | 3,384,400 | 45.14 | 45.68 | 44.75 | 44.84 | 00:00:00 | | 2016-04-12 | 2,362,600 | 45.01 | 45.44 | 44.64 | 45.41 | 00:00:00 | | 2016-04-13 | 2,073,200 | 45.80 | 46.23 | 45.53 | 46.19 | 00:00:00 | | 2016-04-14 | 2,245,400 | 46.20 | 46.51 | 45.91 | 46.02 | 00:00:00 | | 2016-04-15 | 1,773,100 | 45.90 | 46.09 | 45.69 | 45.92 | 00:00:00 | | 2016-04-18 | 1,565,100 | 45.78 | 46.20 | 45.71 | 46.09 | 00:00:00 | | 2016-04-19 | 1,911,300 | 46.39 | 46.52 | 45.98 | 46.08 | 00:00:00 | | 2016-04-20 | 2,189,600 | 46.19 | 46.69 | 45.99 | 46.56 | 00:00:00 | | 2016-04-21 | 3,815,700 | 46.04 | 46.09 | 44.76 | 44.82 | 00:00:00 | | 2016-04-22 | 2,775,500 | 44.90 | 45.29 | 44.86 | 45.09 | 00:00:00 | | 2016-04-25 | 2,286,900 | 44.95 | 45.01 | 44.31 | 44.80 | 00:00:00 | | 2016-04-26 | 1,623,400 | 44.98 | 45.16 | 44.82 | 45.05 | 00:00:00 | | 2016-04-27 | 2,127,200 | 45.11 | 45.27 | 44.93 | 44.99 | 00:00:00 | | 2016-04-28 | 4,810,400 | 44.63 | 44.67 | 43.70 | 43.76 | 00:00:00 | | 2016-04-29 | 4,380,700 | 43.25 | 44.46 | 42.97 | 44.38 | 00:00:00 | | 2016-05-02 | 2,825,900 | 44.67 | 45.09 | 44.46 | 44.96 | 00:00:00 | | 2016-05-03 | 2,193,100 | 44.46 | 44.82 | 44.22 | 44.57 | 00:00:00 | | 2016-05-04 | 1,648,700 | 44.21 | 44.57 | 43.92 | 44.09 | 00:00:00 | | 2016-05-05 | 1,860,900 | 43.97 | 44.55 | 43.96 | 44.18 | 00:00:00 | | 2016-05-06 | 2,245,900 | 43.87 | 44.07 | 43.46 | 43.87 | 00:00:00 | | 2016-05-09 | 1,951,100 | 43.89 | 44.29 | 43.63 | 44.17 | 00:00:00 | | 2016-05-10 | 1,767,100 | 44.44 | 44.89 | 44.32 | 44.74 | 00:00:00 | | 2016-05-11 | 1,862,400 | 44.67 | 44.87 | 44.26 | 44.26 | 00:00:00 | | 2016-05-12 | 2,488,500 | 44.54 | 44.71 | 44.26 | 44.50 | 00:00:00 | | 2016-05-13 | 2,910,000 | 44.57 | 44.80 | 44.26 | 44.44 | 00:00:00 | | 2016-05-16 | 1,965,900 | 44.38 | 44.65 | 44.24 | 44.30 | 00:00:00 | | 2016-05-17 | 2,904,800 | 43.93 | 44.37 | 43.56 | 43.74 | 00:00:00 | | 2016-05-18 | 3,111,600 | 43.66 | 44.55 | 43.66 | 44.40 | 00:00:00 | | 2016-05-19 | 2,198,800 | 44.13 | 44.22 | 43.72 | 44.05 | 00:00:00 | | 2016-05-20 | 2,734,500 | 44.42 | 45.18 | 44.34 | 45.00 | 00:00:00 | | 2016-05-23 | 1,748,700 | 44.99 | 45.09 | 44.65 | 44.68 | 00:00:00 | | 2016-05-24 | 1,887,000 | 44.97 | 45.66 | 44.85 | 45.47 | 00:00:00 | | 2016-05-25 | 2,055,200 | 45.61 | 45.89 | 45.19 | 45.45 | 00:00:00 | | 2016-05-26 | 1,448,700 | 45.44 | 45.44 | 44.88 | 45.03 | 00:00:00 | | 2016-05-27 | 1,551,200 | 44.91 | 45.30 | 44.59 | 45.20 | 00:00:00 | | 2016-05-31 | 2,996,700 | 45.41 | 45.57 | 44.87 | 45.17 | 00:00:00 | | 2016-06-01 | 1,577,500 | 44.85 | 45.23 | 44.57 | 45.13 | 00:00:00 | | 2016-06-02 | 1,945,700 | 45.01 | 45.13 | 44.81 | 44.97 | 00:00:00 | | 2016-06-03 | 1,681,800 | 44.40 | 44.58 | 44.01 | 44.32 | 00:00:00 | | 2016-06-06 | 1,603,700 | 44.35 | 44.75 | 44.34 | 44.44 | 00:00:00 | | 2016-06-07 | 1,786,400 | 44.57 | 44.91 | 44.45 | 44.55 | 00:00:00 | | 2016-06-08 | 1,328,300 | 44.54 | 44.82 | 44.43 | 44.52 | 00:00:00 | | 2016-06-09 | 1,867,300 | 44.42 | 44.57 | 44.24 | 44.48 | 00:00:00 | | 2016-06-10 | 1,925,100 | 43.97 | 44.16 | 43.60 | 43.77 | 00:00:00 | | 2016-06-13 | 2,495,800 | 43.69 | 44.42 | 43.64 | 44.07 | 00:00:00 | | 2016-06-14 | 3,079,800 | 43.90 | 44.31 | 43.76 | 43.91 | 00:00:00 | | 2016-06-15 | 2,414,600 | 43.99 | 44.13 | 43.31 | 43.33 | 00:00:00 | | 2016-06-16 | 2,463,700 | 43.03 | 43.92 | 42.90 | 43.82 | 00:00:00 | | 2016-06-17 | 3,890,100 | 44.02 | 44.10 | 43.64 | 44.00 | 00:00:00 | | 2016-06-20 | 1,861,000 | 44.62 | 44.93 | 44.06 | 44.10 | 00:00:00 | | 2016-06-21 | 1,419,700 | 44.34 | 44.50 | 44.02 | 44.22 | 00:00:00 | | 2016-06-22 | 1,710,800 | 44.32 | 44.62 | 44.02 | 44.06 | 00:00:00 | | 2016-06-23 | 1,577,700 | 44.80 | 44.99 | 44.65 | 44.96 | 00:00:00 | | 2016-06-24 | 4,350,600 | 42.64 | 43.85 | 42.36 | 42.40 | 00:00:00 | | 2016-06-27 | 2,992,900 | 41.73 | 41.74 | 40.84 | 40.98 | 00:00:00 | | 2016-06-28 | 2,288,500 | 41.70 | 42.16 | 41.37 | 42.11 | 00:00:00 | | 2016-06-29 | 2,416,800 | 42.58 | 43.18 | 42.23 | 43.16 | 00:00:00 | | 2016-06-30 | 3,907,100 | 43.31 | 44.40 | 43.00 | 44.38 | 00:00:00 | | 2016-07-01 | 2,444,400 | 44.16 | 44.60 | 44.09 | 44.26 | 00:00:00 | | 2016-07-05 | 2,285,000 | 43.81 | 43.84 | 42.88 | 43.07 | 00:00:00 | | 2016-07-06 | 3,808,100 | 42.79 | 42.97 | 42.32 | 42.73 | 00:00:00 | | 2016-07-07 | 2,208,500 | 42.70 | 43.25 | 42.47 | 42.72 | 00:00:00 | | 2016-07-08 | 3,455,700 | 43.14 | 43.70 | 43.14 | 43.58 | 00:00:00 | | 2016-07-11 | 2,051,000 | 43.72 | 43.99 | 43.63 | 43.78 | 00:00:00 | | 2016-07-12 | 2,424,900 | 44.21 | 44.38 | 43.80 | 43.84 | 00:00:00 | | 2016-07-13 | 1,889,400 | 43.81 | 43.92 | 43.27 | 43.43 | 00:00:00 | | 2016-07-14 | 2,542,900 | 44.16 | 44.33 | 43.71 | 43.80 | 00:00:00 | | 2016-07-15 | 1,958,400 | 43.96 | 43.99 | 43.60 | 43.75 | 00:00:00 | | 2016-07-18 | 3,444,700 | 43.83 | 44.39 | 43.66 | 43.74 | 00:00:00 | | 2016-07-19 | 1,812,200 | 43.45 | 43.91 | 43.36 | 43.76 | 00:00:00 | | 2016-07-20 | 2,303,100 | 43.85 | 43.91 | 43.58 | 43.73 | 00:00:00 | | 2016-07-21 | 1,828,800 | 43.76 | 43.78 | 43.31 | 43.47 | 00:00:00 | | 2016-07-22 | 3,297,000 | 43.56 | 44.78 | 43.56 | 44.77 | 00:00:00 | | 2016-07-25 | 1,496,300 | 44.71 | 44.81 | 44.22 | 44.38 | 00:00:00 | | 2016-07-26 | 1,597,800 | 44.33 | 44.66 | 44.12 | 44.20 | 00:00:00 | | 2016-07-27 | 1,811,800 | 44.09 | 44.29 | 43.80 | 43.81 | 00:00:00 | | 2016-07-28 | 2,269,300 | 43.66 | 44.17 | 43.66 | 43.93 | 00:00:00 | | 2016-07-29 | 16,919,500 | 40.81 | 40.82 | 38.92 | 39.85 | 00:00:00 | | 2016-08-01 | 7,792,100 | 39.88 | 40.19 | 39.49 | 40.01 | 00:00:00 | | 2016-08-02 | 7,444,200 | 39.90 | 40.15 | 39.67 | 40.12 | 00:00:00 | | 2016-08-03 | 4,942,000 | 40.28 | 40.55 | 40.00 | 40.55 | 00:00:00 | | 2016-08-04 | 4,542,200 | 40.54 | 40.71 | 40.10 | 40.24 | 00:00:00 | | 2016-08-05 | 3,002,500 | 40.53 | 40.83 | 40.41 | 40.65 | 00:00:00 | | 2016-08-08 | 2,288,200 | 40.79 | 40.93 | 40.49 | 40.63 | 00:00:00 | | 2016-08-09 | 2,267,100 | 40.56 | 40.74 | 40.31 | 40.40 | 00:00:00 | | 2016-08-10 | 3,083,000 | 40.12 | 40.42 | 39.94 | 40.27 | 00:00:00 | | 2016-08-11 | 1,588,000 | 40.30 | 40.56 | 40.21 | 40.25 | 00:00:00 | | 2016-08-12 | 2,733,000 | 40.02 | 40.22 | 39.74 | 40.09 | 00:00:00 | | 2016-08-15 | 1,430,400 | 40.28 | 40.44 | 40.14 | 40.21 | 00:00:00 | | 2016-08-16 | 2,124,900 | 40.00 | 40.40 | 39.97 | 39.99 | 00:00:00 | | 2016-08-17 | 1,907,800 | 39.99 | 40.18 | 39.84 | 40.00 | 00:00:00 | | 2016-08-18 | 2,624,300 | 39.90 | 40.24 | 39.90 | 40.22 | 00:00:00 | | 2016-08-19 | 2,572,100 | 40.03 | 40.33 | 39.81 | 40.25 | 00:00:00 | | 2016-08-22 | 2,509,300 | 40.25 | 40.44 | 40.04 | 40.38 | 00:00:00 | | 2016-08-23 | 2,461,800 | 40.43 | 40.55 | 40.10 | 40.12 | 00:00:00 | | 2016-08-24 | 2,245,200 | 40.22 | 40.22 | 39.92 | 40.04 | 00:00:00 | | 2016-08-25 | 2,477,800 | 40.03 | 40.28 | 39.93 | 40.08 | 00:00:00 | | 2016-08-26 | 2,913,500 | 40.11 | 40.37 | 39.68 | 39.87 | 00:00:00 | | 2016-08-29 | 3,033,200 | 39.96 | 40.41 | 39.96 | 40.34 | 00:00:00 | | 2016-08-30 | 4,057,300 | 40.13 | 40.98 | 40.09 | 40.93 | 00:00:00 | | 2016-08-31 | 3,248,200 | 40.95 | 41.12 | 40.65 | 41.07 | 00:00:00 | | 2016-09-01 | 3,423,900 | 41.19 | 41.20 | 40.31 | 40.69 | 00:00:00 | | 2016-09-02 | 1,908,900 | 40.81 | 41.04 | 40.69 | 40.99 | 00:00:00 | | 2016-09-06 | 2,533,500 | 40.89 | 40.89 | 40.56 | 40.74 | 00:00:00 | | 2016-09-07 | 3,019,500 | 40.55 | 41.51 | 40.43 | 41.50 | 00:00:00 | | 2016-09-08 | 3,925,600 | 41.49 | 41.70 | 40.95 | 40.98 | 00:00:00 | | 2016-09-09 | 3,977,700 | 40.79 | 41.44 | 40.51 | 41.05 | 00:00:00 | | 2016-09-12 | 5,811,700 | 40.80 | 42.11 | 40.40 | 42.01 | 00:00:00 | | 2016-09-13 | 4,636,200 | 41.55 | 42.01 | 41.40 | 41.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
