|
 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 | | 2016-09-13 | 4,636,200 | 41.55 | 42.01 | 41.40 | 41.86 | 00:00:00 | | 2016-09-14 | 3,809,000 | 41.81 | 42.01 | 41.61 | 41.80 | 00:00:00 | | 2016-09-15 | 2,841,400 | 41.61 | 42.28 | 41.56 | 42.15 | 00:00:00 | | 2016-09-16 | 4,619,600 | 42.06 | 42.06 | 41.61 | 41.80 | 00:00:00 | | 2016-09-19 | 3,698,400 | 42.01 | 42.25 | 41.79 | 42.04 | 00:00:00 | | 2016-09-20 | 2,893,700 | 42.25 | 42.25 | 41.92 | 41.97 | 00:00:00 | | 2016-09-21 | 7,195,600 | 42.25 | 42.82 | 42.10 | 42.50 | 00:00:00 | | 2016-09-22 | 4,350,800 | 42.58 | 43.20 | 42.40 | 43.13 | 00:00:00 | | 2016-09-23 | 2,403,500 | 42.74 | 43.09 | 42.74 | 42.77 | 00:00:00 | | 2016-09-26 | 1,881,900 | 42.50 | 42.62 | 42.27 | 42.38 | 00:00:00 | | 2016-09-27 | 1,888,500 | 42.30 | 42.81 | 42.20 | 42.71 | 00:00:00 | | 2016-09-28 | 1,640,100 | 42.85 | 42.95 | 42.46 | 42.92 | 00:00:00 | | 2016-09-29 | 1,877,300 | 42.79 | 43.03 | 42.13 | 42.35 | 00:00:00 | | 2016-09-30 | 3,519,000 | 42.57 | 42.94 | 42.41 | 42.82 | 00:00:00 | | 2016-10-03 | 1,839,700 | 42.75 | 42.86 | 42.39 | 42.50 | 00:00:00 | | 2016-10-04 | 5,010,100 | 42.69 | 43.89 | 42.50 | 43.78 | 00:00:00 | | 2016-10-05 | 3,397,800 | 43.85 | 44.41 | 43.82 | 44.13 | 00:00:00 | | 2016-10-06 | 3,091,300 | 44.31 | 44.61 | 43.66 | 43.69 | 00:00:00 | | 2016-10-07 | 2,202,800 | 43.79 | 43.94 | 43.46 | 43.61 | 00:00:00 | | 2016-10-10 | 1,832,700 | 43.80 | 44.02 | 43.60 | 43.68 | 00:00:00 | | 2016-10-11 | 2,630,600 | 43.56 | 43.82 | 42.95 | 43.19 | 00:00:00 | | 2016-10-12 | 1,807,700 | 43.20 | 43.59 | 43.19 | 43.40 | 00:00:00 | | 2016-10-13 | 2,073,200 | 43.00 | 43.15 | 42.53 | 42.86 | 00:00:00 | | 2016-10-14 | 2,125,500 | 43.20 | 43.82 | 43.20 | 43.31 | 00:00:00 | | 2016-10-17 | 1,511,100 | 43.42 | 43.55 | 43.12 | 43.14 | 00:00:00 | | 2016-10-18 | 1,275,700 | 43.52 | 43.65 | 43.15 | 43.25 | 00:00:00 | | 2016-10-19 | 2,340,400 | 43.29 | 43.50 | 43.21 | 43.27 | 00:00:00 | | 2016-10-20 | 2,889,400 | 43.09 | 43.19 | 42.77 | 42.89 | 00:00:00 | | 2016-10-21 | 2,083,400 | 42.46 | 42.84 | 42.30 | 42.58 | 00:00:00 | | 2016-10-24 | 1,622,800 | 42.93 | 43.19 | 42.77 | 42.92 | 00:00:00 | | 2016-10-25 | 1,862,600 | 42.91 | 42.92 | 42.45 | 42.71 | 00:00:00 | | 2016-10-26 | 2,252,300 | 42.62 | 43.62 | 42.42 | 43.43 | 00:00:00 | | 2016-10-27 | 2,755,400 | 43.61 | 43.70 | 43.07 | 43.11 | 00:00:00 | | 2016-10-28 | 5,413,100 | 43.85 | 45.39 | 43.85 | 44.25 | 00:00:00 | | 2016-10-31 | 3,114,600 | 44.70 | 44.70 | 44.10 | 44.11 | 00:00:00 | | 2016-11-01 | 3,297,400 | 44.28 | 44.36 | 43.70 | 44.14 | 00:00:00 | | 2016-11-02 | 2,947,800 | 44.00 | 44.28 | 43.82 | 44.10 | 00:00:00 | | 2016-11-03 | 3,389,000 | 44.17 | 44.41 | 43.67 | 43.75 | 00:00:00 | | 2016-11-04 | 2,886,200 | 43.76 | 43.86 | 43.18 | 43.22 | 00:00:00 | | 2016-11-07 | 2,300,200 | 44.07 | 44.46 | 44.04 | 44.46 | 00:00:00 | | 2016-11-08 | 1,922,900 | 44.35 | 45.03 | 44.19 | 44.73 | 00:00:00 | | 2016-11-09 | 2,757,000 | 45.07 | 45.99 | 44.72 | 45.72 | 00:00:00 | | 2016-11-10 | 3,371,700 | 46.26 | 46.88 | 46.08 | 46.30 | 00:00:00 | | 2016-11-11 | 1,891,500 | 46.11 | 46.86 | 46.05 | 46.82 | 00:00:00 | | 2016-11-14 | 4,311,200 | 47.04 | 48.03 | 47.01 | 47.93 | 00:00:00 | | 2016-11-15 | 2,334,300 | 47.74 | 47.96 | 47.39 | 47.89 | 00:00:00 | | 2016-11-16 | 2,766,500 | 47.32 | 47.36 | 46.30 | 46.58 | 00:00:00 | | 2016-11-17 | 2,816,300 | 46.50 | 47.09 | 46.33 | 46.97 | 00:00:00 | | 2016-11-18 | 1,652,000 | 46.93 | 47.36 | 46.81 | 47.25 | 00:00:00 | | 2016-11-21 | 1,602,600 | 47.39 | 47.48 | 47.19 | 47.31 | 00:00:00 | | 2016-11-22 | 1,740,900 | 47.41 | 47.62 | 47.04 | 47.56 | 00:00:00 | | 2016-11-23 | 2,011,800 | 47.70 | 48.03 | 47.55 | 48.00 | 00:00:00 | | 2016-11-25 | 829,800 | 48.02 | 48.17 | 47.76 | 47.87 | 00:00:00 | | 2016-11-28 | 2,257,400 | 47.47 | 47.71 | 47.00 | 47.41 | 00:00:00 | | 2016-11-29 | 1,893,900 | 47.33 | 47.47 | 46.85 | 46.92 | 00:00:00 | | 2016-11-30 | 3,913,600 | 47.39 | 47.63 | 47.07 | 47.12 | 00:00:00 | | 2016-12-01 | 2,068,700 | 47.27 | 47.89 | 47.26 | 47.77 | 00:00:00 | | 2016-12-02 | 1,842,400 | 47.71 | 47.76 | 47.17 | 47.42 | 00:00:00 | | 2016-12-05 | 1,664,600 | 47.84 | 47.91 | 47.29 | 47.62 | 00:00:00 | | 2016-12-06 | 1,921,000 | 47.85 | 48.28 | 47.68 | 48.24 | 00:00:00 | | 2016-12-07 | 5,463,600 | 48.23 | 48.42 | 47.20 | 47.52 | 00:00:00 | | 2016-12-08 | 2,789,200 | 47.76 | 48.31 | 47.63 | 47.99 | 00:00:00 | | 2016-12-09 | 3,133,600 | 48.19 | 48.69 | 47.97 | 48.54 | 00:00:00 | | 2016-12-12 | 2,416,500 | 48.40 | 48.66 | 48.01 | 48.58 | 00:00:00 | | 2016-12-13 | 1,981,700 | 48.61 | 48.82 | 47.96 | 48.26 | 00:00:00 | | 2016-12-14 | 2,484,200 | 47.99 | 48.48 | 47.62 | 47.85 | 00:00:00 | | 2016-12-15 | 2,495,200 | 47.92 | 48.55 | 47.92 | 47.97 | 00:00:00 | | 2016-12-16 | 5,881,900 | 48.09 | 48.13 | 47.51 | 47.65 | 00:00:00 | | 2016-12-19 | 1,772,400 | 47.76 | 47.89 | 47.26 | 47.83 | 00:00:00 | | 2016-12-20 | 2,707,500 | 47.99 | 48.18 | 47.69 | 48.01 | 00:00:00 | | 2016-12-21 | 1,435,500 | 48.03 | 48.49 | 47.79 | 48.21 | 00:00:00 | | 2016-12-22 | 1,701,400 | 48.08 | 48.26 | 47.78 | 48.16 | 00:00:00 | | 2016-12-23 | 1,050,700 | 48.14 | 48.29 | 48.01 | 48.25 | 00:00:00 | | 2016-12-27 | 834,200 | 48.22 | 48.40 | 48.08 | 48.25 | 00:00:00 | | 2016-12-28 | 840,100 | 48.42 | 48.42 | 47.72 | 47.73 | 00:00:00 | | 2016-12-29 | 1,214,600 | 47.80 | 47.94 | 47.50 | 47.72 | 00:00:00 | | 2016-12-30 | 1,310,000 | 47.84 | 47.84 | 47.52 | 47.65 | 00:00:00 | | 2017-01-03 | 4,256,700 | 48.35 | 48.53 | 47.62 | 47.75 | 00:00:00 | | 2017-01-04 | 2,985,300 | 47.94 | 48.71 | 47.94 | 48.55 | 00:00:00 | | 2017-01-05 | 1,604,800 | 48.39 | 48.73 | 48.06 | 48.35 | 00:00:00 | | 2017-01-06 | 2,930,100 | 47.70 | 48.72 | 47.47 | 48.45 | 00:00:00 | | 2017-01-09 | 1,856,800 | 48.27 | 48.53 | 48.07 | 48.07 | 00:00:00 | | 2017-01-10 | 2,466,700 | 48.19 | 48.76 | 48.03 | 48.43 | 00:00:00 | | 2017-01-11 | 2,353,300 | 48.36 | 48.85 | 48.19 | 48.51 | 00:00:00 | | 2017-01-12 | 1,882,000 | 48.18 | 48.30 | 47.62 | 48.23 | 00:00:00 | | 2017-01-13 | 1,721,400 | 48.46 | 48.91 | 48.29 | 48.33 | 00:00:00 | | 2017-01-17 | 2,750,700 | 47.91 | 48.66 | 47.61 | 48.54 | 00:00:00 | | 2017-01-18 | 4,818,100 | 48.76 | 49.68 | 48.08 | 49.40 | 00:00:00 | | 2017-01-19 | 3,465,200 | 49.44 | 49.46 | 48.06 | 48.24 | 00:00:00 | | 2017-01-20 | 2,678,600 | 48.39 | 48.72 | 48.12 | 48.31 | 00:00:00 | | 2017-01-23 | 2,358,200 | 48.24 | 48.41 | 47.54 | 47.70 | 00:00:00 | | 2017-01-24 | 2,133,100 | 47.90 | 48.21 | 47.80 | 47.90 | 00:00:00 | | 2017-01-25 | 3,708,900 | 48.29 | 48.52 | 47.97 | 48.35 | 00:00:00 | | 2017-01-26 | 2,566,200 | 48.49 | 48.72 | 48.29 | 48.57 | 00:00:00 | | 2017-01-27 | 2,015,100 | 48.67 | 49.01 | 48.28 | 48.93 | 00:00:00 | | 2017-01-30 | 3,202,900 | 48.48 | 48.97 | 48.40 | 48.96 | 00:00:00 | | 2017-01-31 | 2,404,700 | 48.74 | 49.02 | 48.43 | 48.71 | 00:00:00 | | 2017-02-01 | 2,558,300 | 48.98 | 49.10 | 48.26 | 48.44 | 00:00:00 | | 2017-02-02 | 3,136,600 | 48.32 | 48.49 | 47.81 | 47.97 | 00:00:00 | | 2017-02-03 | 6,982,100 | 48.00 | 48.43 | 46.79 | 47.33 | 00:00:00 | | 2017-02-06 | 2,445,900 | 47.27 | 47.66 | 47.16 | 47.55 | 00:00:00 | | 2017-02-07 | 2,210,700 | 47.82 | 47.94 | 47.28 | 47.35 | 00:00:00 | | 2017-02-08 | 1,648,600 | 47.16 | 47.26 | 46.99 | 47.05 | 00:00:00 | | 2017-02-09 | 2,616,800 | 47.05 | 47.57 | 47.05 | 47.54 | 00:00:00 | | 2017-02-10 | 1,985,100 | 47.66 | 47.87 | 47.45 | 47.86 | 00:00:00 | | 2017-02-13 | 2,967,400 | 48.08 | 48.43 | 47.90 | 48.05 | 00:00:00 | | 2017-02-14 | 2,537,600 | 48.11 | 48.57 | 47.93 | 48.50 | 00:00:00 | | 2017-02-15 | 3,049,800 | 48.51 | 48.69 | 48.15 | 48.60 | 00:00:00 | | 2017-02-16 | 3,004,000 | 48.52 | 48.82 | 48.33 | 48.60 | 00:00:00 | | 2017-02-17 | 3,492,800 | 48.45 | 48.63 | 48.11 | 48.36 | 00:00:00 | | 2017-02-21 | 2,550,500 | 48.40 | 48.98 | 48.38 | 48.93 | 00:00:00 | | 2017-02-22 | 2,695,000 | 48.77 | 48.85 | 48.44 | 48.69 | 00:00:00 | | 2017-02-23 | 1,993,100 | 48.81 | 48.91 | 48.36 | 48.79 | 00:00:00 | | 2017-02-24 | 1,150,800 | 48.44 | 48.76 | 48.35 | 48.62 | 00:00:00 | | 2017-02-27 | 2,317,900 | 48.80 | 49.00 | 48.58 | 48.93 | 00:00:00 | | 2017-02-28 | 2,609,600 | 48.69 | 49.12 | 48.67 | 48.89 | 00:00:00 | | 2017-03-01 | 3,377,500 | 49.74 | 50.13 | 49.42 | 49.69 | 00:00:00 | | 2017-03-02 | 1,703,900 | 49.74 | 50.00 | 48.98 | 49.02 | 00:00:00 | | 2017-03-03 | 1,940,400 | 49.12 | 49.29 | 48.91 | 49.15 | 00:00:00 | | 2017-03-06 | 1,703,900 | 48.86 | 49.09 | 48.77 | 48.79 | 00:00:00 | | 2017-03-07 | 1,986,700 | 48.72 | 48.85 | 48.53 | 48.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
