|
 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 | | 2017-08-25 | 2,063,392 | 54.80 | 55.17 | 54.69 | 55.03 | 00:00:00 | | 2017-08-28 | 2,605,243 | 54.69 | 54.91 | 53.59 | 54.49 | 00:00:00 | | 2017-08-29 | 2,004,109 | 54.04 | 54.54 | 53.94 | 54.33 | 00:00:00 | | 2017-08-30 | 1,914,895 | 54.12 | 54.66 | 53.64 | 54.35 | 00:00:00 | | 2017-08-31 | 2,139,930 | 54.43 | 54.61 | 53.85 | 54.07 | 00:00:00 | | 2017-09-01 | 1,712,759 | 54.14 | 54.48 | 53.93 | 54.05 | 00:00:00 | | 2017-09-05 | 2,302,382 | 53.82 | 53.83 | 52.74 | 52.88 | 00:00:00 | | 2017-09-06 | 2,756,223 | 52.90 | 53.14 | 52.44 | 52.77 | 00:00:00 | | 2017-09-07 | 2,712,136 | 52.72 | 52.72 | 51.57 | 51.64 | 00:00:00 | | 2017-09-08 | 3,501,824 | 51.26 | 53.21 | 51.20 | 53.17 | 00:00:00 | | 2017-09-11 | 4,073,889 | 54.18 | 54.69 | 53.84 | 53.94 | 00:00:00 | | 2017-09-12 | 1,827,428 | 53.97 | 54.23 | 53.73 | 53.84 | 00:00:00 | | 2017-09-13 | 1,850,705 | 53.70 | 53.77 | 53.45 | 53.51 | 00:00:00 | | 2017-09-14 | 2,344,979 | 53.48 | 53.60 | 52.91 | 53.33 | 00:00:00 | | 2017-09-15 | 2,932,905 | 53.31 | 53.73 | 53.26 | 53.71 | 00:00:00 | | 2017-09-18 | 1,883,833 | 53.81 | 53.98 | 53.60 | 53.83 | 00:00:00 | | 2017-09-19 | 1,981,154 | 53.76 | 54.66 | 53.76 | 54.41 | 00:00:00 | | 2017-09-20 | 2,144,058 | 54.45 | 55.33 | 54.45 | 55.13 | 00:00:00 | | 2017-09-21 | 2,064,670 | 55.12 | 55.44 | 54.33 | 54.35 | 00:00:00 | | 2017-09-22 | 1,309,753 | 54.28 | 54.50 | 54.02 | 54.45 | 00:00:00 | | 2017-09-25 | 1,274,037 | 54.39 | 54.85 | 54.21 | 54.68 | 00:00:00 | | 2017-09-26 | 2,504,903 | 54.56 | 55.07 | 54.45 | 54.90 | 00:00:00 | | 2017-09-27 | 1,685,000 | 55.41 | 55.49 | 55.01 | 55.04 | 00:00:00 | | 2017-09-28 | 1,101,631 | 54.90 | 55.26 | 54.65 | 55.12 | 00:00:00 | | 2017-09-29 | 1,311,504 | 54.97 | 55.45 | 54.89 | 55.43 | 00:00:00 | | 2017-10-02 | 2,594,800 | 55.89 | 55.97 | 55.39 | 55.60 | 00:00:00 | | 2017-10-03 | 2,262,285 | 55.54 | 55.71 | 55.32 | 55.42 | 00:00:00 | | 2017-10-04 | 1,736,353 | 55.43 | 55.81 | 55.36 | 55.68 | 00:00:00 | | 2017-10-05 | 1,904,186 | 55.72 | 55.87 | 55.40 | 55.49 | 00:00:00 | | 2017-10-06 | 1,423,467 | 55.67 | 55.93 | 55.55 | 55.62 | 00:00:00 | | 2017-10-09 | 1,159,313 | 55.64 | 55.87 | 55.39 | 55.58 | 00:00:00 | | 2017-10-10 | 1,869,378 | 55.48 | 55.98 | 55.48 | 55.93 | 00:00:00 | | 2017-10-11 | 963,453 | 55.80 | 55.94 | 55.51 | 55.87 | 00:00:00 | | 2017-10-12 | 1,424,924 | 55.87 | 56.00 | 55.71 | 55.86 | 00:00:00 | | 2017-10-13 | 1,239,039 | 55.93 | 56.28 | 55.73 | 55.99 | 00:00:00 | | 2017-10-16 | 1,196,079 | 56.00 | 56.26 | 55.88 | 56.08 | 00:00:00 | | 2017-10-17 | 1,533,947 | 56.31 | 56.33 | 55.75 | 55.81 | 00:00:00 | | 2017-10-18 | 1,639,253 | 55.90 | 56.01 | 55.45 | 55.52 | 00:00:00 | | 2017-10-19 | 1,325,127 | 55.47 | 56.48 | 55.39 | 56.47 | 00:00:00 | | 2017-10-20 | 1,146,168 | 56.89 | 56.99 | 56.41 | 56.49 | 00:00:00 | | 2017-10-23 | 4,906,120 | 53.99 | 54.51 | 53.60 | 54.06 | 00:00:00 | | 2017-10-24 | 3,372,866 | 54.36 | 54.95 | 54.13 | 54.88 | 00:00:00 | | 2017-10-25 | 1,882,576 | 54.76 | 55.41 | 54.50 | 54.83 | 00:00:00 | | 2017-10-26 | 2,676,144 | 55.20 | 55.58 | 54.86 | 55.56 | 00:00:00 | | 2017-10-27 | 2,157,057 | 55.42 | 55.45 | 55.04 | 55.20 | 00:00:00 | | 2017-10-30 | 1,173,246 | 55.09 | 55.58 | 55.07 | 55.18 | 00:00:00 | | 2017-10-31 | 1,718,474 | 55.12 | 55.30 | 54.72 | 55.05 | 00:00:00 | | 2017-11-01 | 2,233,697 | 55.30 | 55.78 | 55.14 | 55.25 | 00:00:00 | | 2017-11-02 | 1,676,542 | 55.30 | 56.05 | 55.16 | 55.71 | 00:00:00 | | 2017-11-03 | 1,452,197 | 55.32 | 55.84 | 55.21 | 55.84 | 00:00:00 | | 2017-11-06 | 1,245,383 | 55.85 | 55.97 | 55.49 | 55.89 | 00:00:00 | | 2017-11-07 | 1,700,733 | 56.00 | 56.24 | 55.21 | 55.34 | 00:00:00 | | 2017-12-14 | 2,647,606 | 55.43 | 55.76 | 55.06 | 55.21 | 00:00:00 | | 2017-12-15 | 4,566,898 | 55.28 | 56.09 | 55.17 | 55.75 | 00:00:00 | | 2017-12-18 | 2,440,924 | 56.04 | 56.23 | 55.43 | 55.64 | 00:00:00 | | 2017-12-19 | 3,611,255 | 56.48 | 57.03 | 56.07 | 56.73 | 00:00:00 | | 2017-12-20 | 2,977,244 | 56.80 | 57.14 | 56.30 | 56.35 | 00:00:00 | | 2017-12-21 | 2,178,347 | 56.62 | 56.80 | 55.76 | 55.93 | 00:00:00 | | 2017-12-22 | 1,688,341 | 56.02 | 56.12 | 55.07 | 55.55 | 00:00:00 | | 2017-12-26 | 976,046 | 55.66 | 56.00 | 55.53 | 55.97 | 00:00:00 | | 2017-12-27 | 838,513 | 55.99 | 56.34 | 55.79 | 56.28 | 00:00:00 | | 2017-12-28 | 839,754 | 56.48 | 56.59 | 56.32 | 56.56 | 00:00:00 | | 2017-12-29 | 932,205 | 56.75 | 56.79 | 56.28 | 56.28 | 00:00:00 | | 2018-01-02 | 1,568,074 | 56.34 | 56.73 | 55.02 | 55.27 | 00:00:00 | | 2018-01-03 | 3,156,904 | 55.10 | 55.15 | 54.29 | 54.83 | 00:00:00 | | 2018-01-04 | 1,592,455 | 55.12 | 55.72 | 54.95 | 55.40 | 00:00:00 | | 2018-01-05 | 1,132,423 | 55.41 | 55.44 | 54.95 | 55.16 | 00:00:00 | | 2018-01-08 | 1,660,805 | 55.13 | 55.14 | 54.62 | 54.78 | 00:00:00 | | 2018-01-09 | 2,313,768 | 55.06 | 55.43 | 54.78 | 54.97 | 00:00:00 | | 2018-01-10 | 1,891,022 | 55.12 | 55.32 | 54.80 | 55.04 | 00:00:00 | | 2018-01-11 | 1,374,097 | 55.36 | 55.41 | 54.87 | 55.09 | 00:00:00 | | 2018-01-12 | 2,571,592 | 55.31 | 55.33 | 54.83 | 55.29 | 00:00:00 | | 2018-01-16 | 1,768,566 | 55.41 | 55.54 | 55.11 | 55.24 | 00:00:00 | | 2018-01-17 | 2,028,424 | 55.50 | 56.42 | 55.30 | 56.23 | 00:00:00 | | 2018-01-18 | 1,709,260 | 56.22 | 56.47 | 55.83 | 56.09 | 00:00:00 | | 2018-01-19 | 2,271,455 | 56.16 | 56.24 | 55.53 | 55.96 | 00:00:00 | | 2018-01-22 | 2,458,855 | 55.91 | 56.17 | 55.64 | 56.05 | 00:00:00 | | 2018-01-23 | 3,930,161 | 55.90 | 56.72 | 55.85 | 56.67 | 00:00:00 | | 2018-01-24 | 3,914,387 | 56.82 | 58.27 | 56.82 | 58.15 | 00:00:00 | | 2018-01-25 | 2,442,493 | 58.14 | 58.65 | 57.75 | 58.49 | 00:00:00 | | 2018-01-26 | 2,326,078 | 58.56 | 59.14 | 58.51 | 59.11 | 00:00:00 | | 2018-01-29 | 2,392,116 | 59.00 | 59.20 | 58.19 | 58.42 | 00:00:00 | | 2018-01-30 | 2,331,924 | 58.09 | 58.48 | 57.82 | 58.25 | 00:00:00 | | 2018-01-31 | 2,266,683 | 57.28 | 58.89 | 57.28 | 58.76 | 00:00:00 | | 2018-02-01 | 2,377,454 | 58.60 | 58.93 | 58.28 | 58.77 | 00:00:00 | | 2018-02-02 | 1,776,333 | 58.52 | 58.79 | 57.90 | 58.01 | 00:00:00 | | 2018-02-05 | 3,454,185 | 57.47 | 58.25 | 55.52 | 55.58 | 00:00:00 | | 2018-02-06 | 4,037,971 | 54.83 | 55.44 | 53.46 | 55.13 | 00:00:00 | | 2018-02-07 | 2,411,804 | 54.84 | 56.57 | 54.78 | 55.86 | 00:00:00 | | 2018-02-08 | 4,155,106 | 55.82 | 56.19 | 53.23 | 53.34 | 00:00:00 | | 2018-02-09 | 3,651,016 | 54.07 | 54.44 | 52.58 | 53.98 | 00:00:00 | | 2018-02-12 | 3,337,944 | 54.30 | 55.09 | 53.32 | 53.50 | 00:00:00 | | 2018-02-13 | 1,715,663 | 53.32 | 54.14 | 52.98 | 53.97 | 00:00:00 | | 2018-02-14 | 1,950,911 | 53.72 | 54.60 | 53.49 | 54.53 | 00:00:00 | | 2018-02-15 | 2,542,224 | 54.91 | 54.93 | 54.11 | 54.46 | 00:00:00 | | 2018-02-16 | 3,725,066 | 54.28 | 54.90 | 54.13 | 54.14 | 00:00:00 | | 2018-02-20 | 2,932,972 | 54.03 | 54.42 | 53.45 | 53.82 | 00:00:00 | | 2018-02-21 | 2,133,915 | 53.88 | 54.62 | 53.71 | 53.95 | 00:00:00 | | 2018-02-22 | 2,362,303 | 54.02 | 54.38 | 53.00 | 53.22 | 00:00:00 | | 2018-02-23 | 1,629,567 | 53.43 | 54.08 | 53.15 | 54.04 | 00:00:00 | | 2018-02-26 | 1,632,207 | 54.26 | 54.74 | 54.12 | 54.50 | 00:00:00 | | 2018-02-27 | 2,395,572 | 54.31 | 54.85 | 53.76 | 53.81 | 00:00:00 | | 2018-02-28 | 1,791,503 | 54.03 | 54.23 | 52.84 | 52.85 | 00:00:00 | | 2018-03-01 | 2,719,086 | 52.75 | 53.07 | 51.55 | 51.91 | 00:00:00 | | 2018-03-02 | 2,443,761 | 51.33 | 51.88 | 50.71 | 51.77 | 00:00:00 | | 2018-03-05 | 5,545,277 | 51.39 | 54.23 | 51.38 | 53.94 | 00:00:00 | | 2018-03-06 | 3,619,112 | 54.08 | 54.56 | 53.59 | 54.42 | 00:00:00 | | 2018-03-07 | 3,103,490 | 53.87 | 54.63 | 53.71 | 54.27 | 00:00:00 | | 2018-03-08 | 1,706,174 | 54.31 | 54.46 | 53.77 | 54.36 | 00:00:00 | | 2018-03-09 | 3,661,937 | 54.59 | 56.13 | 54.43 | 56.13 | 00:00:00 | | 2018-03-12 | 1,841,493 | 56.13 | 56.13 | 54.99 | 55.20 | 00:00:00 | | 2018-03-13 | 2,344,949 | 55.47 | 55.65 | 54.22 | 54.31 | 00:00:00 | | 2018-03-14 | 2,830,931 | 54.58 | 54.65 | 53.71 | 53.87 | 00:00:00 | | 2018-03-15 | 1,859,275 | 54.10 | 54.41 | 53.50 | 53.81 | 00:00:00 | | 2018-03-16 | 1,772,586 | 54.01 | 54.37 | 53.65 | 53.93 | 00:00:00 | | 2018-03-19 | 1,934,169 | 53.86 | 54.08 | 53.18 | 53.45 | 00:00:00 | | 2018-03-20 | 1,733,402 | 53.68 | 53.99 | 53.67 | 53.67 | 00:00:00 | | 2018-03-21 | 1,768,390 | 53.80 | 54.17 | 53.40 | 53.40 | 00:00:00 | | 2018-03-22 | 1,906,076 | 52.86 | 53.28 | 51.83 | 51.88 | 00:00:00 | | 2018-03-23 | 2,309,465 | 51.92 | 52.28 | 50.15 | 50.29 | 00:00:00 | | 2018-03-26 | 2,239,137 | 51.03 | 51.50 | 50.43 | 51.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
