|
 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 | | 2017-03-07 | 1,986,700 | 48.72 | 48.85 | 48.53 | 48.66 | 00:00:00 | | 2017-03-08 | 2,210,900 | 48.96 | 49.13 | 48.49 | 48.50 | 00:00:00 | | 2017-03-09 | 8,577,700 | 48.28 | 49.58 | 48.28 | 49.29 | 00:00:00 | | 2017-03-10 | 2,960,900 | 49.39 | 49.76 | 49.12 | 49.72 | 00:00:00 | | 2017-03-13 | 2,338,900 | 49.71 | 49.77 | 49.42 | 49.56 | 00:00:00 | | 2017-03-14 | 2,278,500 | 49.43 | 49.86 | 49.25 | 49.75 | 00:00:00 | | 2017-03-15 | 3,519,500 | 49.83 | 50.16 | 49.57 | 49.87 | 00:00:00 | | 2017-03-16 | 4,657,400 | 50.22 | 50.26 | 48.69 | 48.81 | 00:00:00 | | 2017-03-17 | 3,599,100 | 48.90 | 49.04 | 48.37 | 48.78 | 00:00:00 | | 2017-03-20 | 2,279,200 | 48.78 | 48.86 | 48.25 | 48.26 | 00:00:00 | | 2017-03-21 | 3,905,500 | 48.66 | 48.71 | 47.58 | 47.71 | 00:00:00 | | 2017-03-22 | 3,165,700 | 47.45 | 47.98 | 47.05 | 47.80 | 00:00:00 | | 2017-03-23 | 1,940,200 | 47.70 | 48.19 | 47.53 | 47.57 | 00:00:00 | | 2017-03-24 | 2,622,900 | 47.61 | 47.82 | 47.17 | 47.33 | 00:00:00 | | 2017-03-27 | 2,303,800 | 46.72 | 47.54 | 46.35 | 47.45 | 00:00:00 | | 2017-03-28 | 1,962,200 | 47.29 | 47.94 | 47.27 | 47.69 | 00:00:00 | | 2017-03-29 | 1,644,300 | 47.67 | 47.67 | 47.26 | 47.28 | 00:00:00 | | 2017-03-30 | 2,115,100 | 47.28 | 47.82 | 47.18 | 47.81 | 00:00:00 | | 2017-03-31 | 4,247,800 | 47.72 | 48.09 | 47.55 | 48.07 | 00:00:00 | | 2017-04-03 | 4,494,000 | 47.99 | 48.20 | 47.57 | 48.13 | 00:00:00 | | 2017-04-04 | 2,105,900 | 48.01 | 48.18 | 47.77 | 47.91 | 00:00:00 | | 2017-04-05 | 3,813,200 | 48.16 | 48.46 | 47.75 | 47.76 | 00:00:00 | | 2017-04-06 | 3,126,500 | 47.76 | 48.30 | 47.59 | 48.08 | 00:00:00 | | 2017-04-07 | 2,288,000 | 47.83 | 48.10 | 47.64 | 47.83 | 00:00:00 | | 2017-04-10 | 3,092,100 | 47.79 | 48.31 | 47.70 | 48.08 | 00:00:00 | | 2017-04-11 | 2,248,600 | 47.96 | 48.22 | 47.81 | 48.21 | 00:00:00 | | 2017-04-12 | 2,640,000 | 48.01 | 48.07 | 47.58 | 47.82 | 00:00:00 | | 2017-04-13 | 2,883,200 | 47.67 | 48.07 | 47.50 | 47.73 | 00:00:00 | | 2017-04-17 | 2,379,500 | 47.82 | 48.41 | 47.72 | 48.36 | 00:00:00 | | 2017-04-18 | 1,825,900 | 48.09 | 48.21 | 47.51 | 47.69 | 00:00:00 | | 2017-04-19 | 3,264,800 | 47.94 | 48.04 | 47.06 | 47.26 | 00:00:00 | | 2017-04-20 | 3,478,600 | 47.46 | 47.81 | 46.97 | 47.63 | 00:00:00 | | 2017-04-21 | 2,366,800 | 47.51 | 47.82 | 47.21 | 47.28 | 00:00:00 | | 2017-04-24 | 7,762,900 | 47.88 | 48.00 | 47.35 | 47.36 | 00:00:00 | | 2017-04-25 | 3,388,400 | 47.75 | 47.90 | 47.42 | 47.75 | 00:00:00 | | 2017-04-26 | 3,351,600 | 47.84 | 48.71 | 47.73 | 48.11 | 00:00:00 | | 2017-04-27 | 2,909,200 | 48.16 | 48.45 | 47.99 | 48.24 | 00:00:00 | | 2017-04-28 | 4,072,800 | 48.21 | 48.65 | 46.69 | 48.36 | 00:00:00 | | 2017-05-01 | 2,242,200 | 48.53 | 48.90 | 48.21 | 48.71 | 00:00:00 | | 2017-05-02 | 2,127,000 | 48.66 | 49.13 | 48.62 | 48.77 | 00:00:00 | | 2017-05-03 | 1,683,000 | 48.75 | 49.21 | 48.66 | 49.04 | 00:00:00 | | 2017-05-04 | 2,191,100 | 49.33 | 49.63 | 49.12 | 49.36 | 00:00:00 | | 2017-05-05 | 1,612,800 | 49.43 | 49.51 | 49.32 | 49.50 | 00:00:00 | | 2017-05-08 | 1,914,500 | 49.48 | 49.60 | 49.28 | 49.37 | 00:00:00 | | 2017-05-09 | 2,645,100 | 49.52 | 49.74 | 49.15 | 49.26 | 00:00:00 | | 2017-05-10 | 2,180,400 | 49.16 | 49.90 | 49.10 | 49.75 | 00:00:00 | | 2017-05-11 | 2,137,900 | 49.66 | 49.66 | 49.24 | 49.54 | 00:00:00 | | 2017-05-12 | 2,024,200 | 49.23 | 49.30 | 49.00 | 49.08 | 00:00:00 | | 2017-05-15 | 1,774,451 | 49.15 | 49.30 | 48.92 | 49.20 | 00:00:00 | | 2017-05-16 | 1,838,222 | 49.31 | 49.49 | 48.97 | 49.28 | 00:00:00 | | 2017-05-17 | 3,195,403 | 48.61 | 49.09 | 48.57 | 48.90 | 00:00:00 | | 2017-05-18 | 2,501,170 | 48.71 | 49.05 | 48.65 | 48.69 | 00:00:00 | | 2017-05-19 | 2,266,254 | 48.92 | 49.00 | 48.36 | 48.42 | 00:00:00 | | 2017-05-22 | 1,774,849 | 48.64 | 49.11 | 48.53 | 48.80 | 00:00:00 | | 2017-05-23 | 1,473,964 | 48.80 | 49.23 | 48.72 | 49.15 | 00:00:00 | | 2017-05-24 | 1,769,761 | 49.16 | 49.38 | 49.09 | 49.23 | 00:00:00 | | 2017-05-25 | 1,723,236 | 49.55 | 49.83 | 49.34 | 49.72 | 00:00:00 | | 2017-05-26 | 2,736,425 | 49.63 | 49.63 | 49.03 | 49.23 | 00:00:00 | | 2017-05-30 | 1,330,290 | 48.93 | 49.18 | 48.85 | 49.05 | 00:00:00 | | 2017-05-31 | 2,444,641 | 49.06 | 49.50 | 48.92 | 49.39 | 00:00:00 | | 2017-06-01 | 2,300,818 | 49.36 | 49.87 | 49.18 | 49.84 | 00:00:00 | | 2017-06-02 | 1,946,410 | 49.66 | 49.84 | 49.46 | 49.64 | 00:00:00 | | 2017-06-05 | 1,597,327 | 49.60 | 49.78 | 49.45 | 49.45 | 00:00:00 | | 2017-06-06 | 3,040,221 | 49.63 | 49.78 | 49.00 | 49.58 | 00:00:00 | | 2017-06-07 | 1,835,406 | 49.65 | 49.90 | 49.39 | 49.71 | 00:00:00 | | 2017-06-08 | 3,468,961 | 49.67 | 50.78 | 49.67 | 50.72 | 00:00:00 | | 2017-06-09 | 3,057,713 | 50.92 | 51.59 | 50.71 | 51.51 | 00:00:00 | | 2017-06-12 | 2,641,325 | 51.44 | 51.69 | 50.84 | 51.12 | 00:00:00 | | 2017-06-13 | 1,852,945 | 51.26 | 51.79 | 51.14 | 51.67 | 00:00:00 | | 2017-06-14 | 1,604,243 | 51.60 | 51.95 | 51.39 | 51.85 | 00:00:00 | | 2017-06-15 | 2,412,791 | 51.56 | 52.02 | 51.44 | 51.87 | 00:00:00 | | 2017-06-16 | 4,205,607 | 51.77 | 52.41 | 51.68 | 52.41 | 00:00:00 | | 2017-06-19 | 1,695,320 | 52.52 | 52.66 | 52.33 | 52.45 | 00:00:00 | | 2017-06-20 | 1,505,540 | 52.31 | 52.49 | 52.22 | 52.23 | 00:00:00 | | 2017-06-21 | 2,103,284 | 52.20 | 52.24 | 51.64 | 51.75 | 00:00:00 | | 2017-06-22 | 1,452,251 | 51.60 | 51.87 | 51.41 | 51.60 | 00:00:00 | | 2017-06-23 | 2,142,965 | 51.65 | 51.78 | 51.33 | 51.45 | 00:00:00 | | 2017-06-26 | 2,541,734 | 51.74 | 52.18 | 51.62 | 52.02 | 00:00:00 | | 2017-06-27 | 3,101,182 | 52.03 | 52.59 | 51.97 | 52.20 | 00:00:00 | | 2017-06-28 | 2,427,265 | 52.44 | 52.82 | 52.27 | 52.73 | 00:00:00 | | 2017-06-29 | 2,638,107 | 53.22 | 53.38 | 52.55 | 52.75 | 00:00:00 | | 2017-06-30 | 2,381,984 | 52.97 | 53.08 | 52.28 | 52.57 | 00:00:00 | | 2017-07-03 | 1,240,199 | 52.78 | 53.28 | 52.71 | 52.84 | 00:00:00 | | 2017-07-05 | 2,012,826 | 52.96 | 53.05 | 52.55 | 52.71 | 00:00:00 | | 2017-07-06 | 1,849,513 | 52.73 | 52.93 | 52.43 | 52.56 | 00:00:00 | | 2017-07-07 | 1,263,720 | 52.63 | 52.92 | 52.45 | 52.73 | 00:00:00 | | 2017-07-10 | 1,524,912 | 52.58 | 52.99 | 52.53 | 52.87 | 00:00:00 | | 2017-07-11 | 1,527,721 | 52.89 | 53.02 | 52.51 | 52.75 | 00:00:00 | | 2017-07-12 | 1,535,806 | 52.75 | 53.03 | 52.62 | 52.87 | 00:00:00 | | 2017-07-13 | 1,304,404 | 52.93 | 53.36 | 52.92 | 53.28 | 00:00:00 | | 2017-07-14 | 1,739,498 | 52.94 | 53.50 | 52.84 | 53.36 | 00:00:00 | | 2017-07-17 | 1,640,599 | 53.32 | 53.66 | 53.17 | 53.58 | 00:00:00 | | 2017-07-18 | 1,194,958 | 53.38 | 53.58 | 53.29 | 53.57 | 00:00:00 | | 2017-07-19 | 1,151,711 | 53.56 | 53.91 | 53.45 | 53.89 | 00:00:00 | | 2017-07-20 | 2,160,657 | 53.91 | 54.20 | 53.71 | 53.78 | 00:00:00 | | 2017-07-21 | 1,791,487 | 53.71 | 53.98 | 53.58 | 53.79 | 00:00:00 | | 2017-07-24 | 2,001,874 | 53.79 | 53.87 | 53.57 | 53.70 | 00:00:00 | | 2017-07-25 | 2,300,024 | 54.19 | 54.20 | 53.81 | 53.94 | 00:00:00 | | 2017-07-26 | 2,405,939 | 53.97 | 54.02 | 53.06 | 53.22 | 00:00:00 | | 2017-07-27 | 3,435,058 | 53.22 | 53.40 | 52.69 | 52.92 | 00:00:00 | | 2017-07-28 | 4,526,387 | 53.50 | 55.20 | 53.38 | 54.82 | 00:00:00 | | 2017-07-31 | 2,707,593 | 55.19 | 55.29 | 54.88 | 55.00 | 00:00:00 | | 2017-08-01 | 2,814,827 | 56.11 | 56.57 | 56.01 | 56.29 | 00:00:00 | | 2017-08-02 | 2,702,116 | 55.65 | 56.03 | 55.35 | 55.63 | 00:00:00 | | 2017-08-03 | 1,758,009 | 55.54 | 55.86 | 55.39 | 55.84 | 00:00:00 | | 2017-08-04 | 1,498,119 | 56.11 | 56.57 | 56.01 | 56.29 | 00:00:00 | | 2017-08-07 | 1,560,353 | 56.23 | 56.32 | 55.95 | 55.97 | 00:00:00 | | 2017-08-08 | 1,665,774 | 55.93 | 56.60 | 55.90 | 56.05 | 00:00:00 | | 2017-08-09 | 1,775,918 | 55.99 | 56.25 | 55.87 | 56.24 | 00:00:00 | | 2017-08-10 | 1,517,282 | 55.92 | 56.07 | 55.63 | 55.73 | 00:00:00 | | 2017-08-11 | 1,789,183 | 55.73 | 56.25 | 55.59 | 56.04 | 00:00:00 | | 2017-08-14 | 1,449,840 | 56.38 | 56.67 | 56.33 | 56.45 | 00:00:00 | | 2017-08-15 | 1,938,574 | 56.68 | 56.99 | 56.61 | 56.81 | 00:00:00 | | 2017-08-16 | 1,384,963 | 56.92 | 57.16 | 56.50 | 56.51 | 00:00:00 | | 2017-08-17 | 1,456,030 | 56.45 | 56.61 | 55.57 | 55.60 | 00:00:00 | | 2017-08-18 | 4,480,733 | 55.43 | 55.62 | 55.01 | 55.56 | 00:00:00 | | 2017-08-21 | 1,328,345 | 55.65 | 55.65 | 55.13 | 55.28 | 00:00:00 | | 2017-08-22 | 1,295,954 | 55.39 | 55.63 | 55.33 | 55.56 | 00:00:00 | | 2017-08-23 | 2,062,006 | 55.27 | 55.42 | 55.10 | 55.15 | 00:00:00 | | 2017-08-24 | 1,734,513 | 55.28 | 55.37 | 54.61 | 54.63 | 00:00:00 | | 2017-08-25 | 2,063,392 | 54.80 | 55.17 | 54.69 | 55.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
