|
 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 | | 2018-03-26 | 2,239,137 | 51.03 | 51.50 | 50.43 | 51.48 | 00:00:00 | | 2018-03-27 | 1,909,828 | 51.66 | 52.02 | 50.83 | 51.11 | 00:00:00 | | 2018-03-28 | 2,830,622 | 51.22 | 52.15 | 51.12 | 51.73 | 00:00:00 | | 2018-03-29 | 2,586,135 | 51.93 | 52.12 | 51.52 | 51.52 | 00:00:00 | | 2018-04-02 | 2,304,701 | 51.39 | 51.62 | 49.67 | 50.46 | 00:00:00 | | 2018-04-03 | 1,633,683 | 50.57 | 51.06 | 50.28 | 50.79 | 00:00:00 | | 2018-04-04 | 1,932,214 | 50.15 | 51.89 | 50.14 | 51.75 | 00:00:00 | | 2018-04-05 | 2,567,338 | 52.04 | 52.49 | 51.69 | 52.20 | 00:00:00 | | 2018-04-06 | 2,395,380 | 51.54 | 52.15 | 50.71 | 51.12 | 00:00:00 | | 2018-04-09 | 1,575,391 | 51.28 | 52.13 | 51.12 | 51.20 | 00:00:00 | | 2018-04-10 | 2,045,733 | 51.91 | 52.32 | 51.60 | 51.90 | 00:00:00 | | 2018-04-11 | 1,346,361 | 51.32 | 51.73 | 51.09 | 51.53 | 00:00:00 | | 2018-04-12 | 988,808 | 51.79 | 52.27 | 51.76 | 52.02 | 00:00:00 | | 2018-04-13 | 1,897,888 | 52.56 | 52.66 | 51.47 | 51.67 | 00:00:00 | | 2018-04-16 | 2,969,288 | 52.18 | 52.27 | 51.79 | 52.04 | 00:00:00 | | 2018-04-17 | 1,687,381 | 52.24 | 52.31 | 51.58 | 51.74 | 00:00:00 | | 2018-04-18 | 1,619,012 | 52.00 | 52.03 | 51.66 | 51.79 | 00:00:00 | | 2018-04-19 | 1,220,092 | 51.91 | 52.33 | 51.80 | 52.03 | 00:00:00 | | 2018-04-20 | 1,295,462 | 52.27 | 52.33 | 51.72 | 52.03 | 00:00:00 | | 2018-04-23 | 1,318,490 | 52.14 | 52.24 | 51.75 | 51.96 | 00:00:00 | | 2018-04-24 | 2,833,222 | 51.72 | 52.27 | 51.02 | 51.23 | 00:00:00 | | 2018-04-25 | 2,183,868 | 51.31 | 52.05 | 51.07 | 51.83 | 00:00:00 | | 2018-04-26 | 2,577,124 | 51.73 | 52.24 | 51.43 | 52.20 | 00:00:00 | | 2018-04-27 | 3,414,098 | 53.99 | 55.16 | 53.50 | 54.58 | 00:00:00 | | 2018-04-30 | 2,831,723 | 54.94 | 54.98 | 53.78 | 53.84 | 00:00:00 | | 2018-05-01 | 1,888,739 | 53.67 | 54.03 | 53.43 | 53.90 | 00:00:00 | | 2018-05-02 | 2,537,090 | 53.62 | 53.65 | 52.21 | 52.29 | 00:00:00 | | 2018-05-03 | 2,602,988 | 51.92 | 52.05 | 50.83 | 51.79 | 00:00:00 | | 2018-05-04 | 1,871,168 | 51.60 | 53.05 | 51.44 | 52.73 | 00:00:00 | | 2018-05-07 | 1,591,894 | 52.76 | 52.76 | 52.08 | 52.63 | 00:00:00 | | 2018-05-08 | 1,782,650 | 52.55 | 52.87 | 52.12 | 52.56 | 00:00:00 | | 2018-05-09 | 943,900 | 52.81 | 52.92 | 52.31 | 52.67 | 00:00:00 | | 2018-05-10 | 1,329,280 | 52.78 | 52.97 | 52.34 | 52.81 | 00:00:00 | | 2018-05-11 | 1,528,141 | 52.89 | 53.18 | 52.48 | 52.56 | 00:00:00 | | 2018-05-14 | 1,738,892 | 52.75 | 52.75 | 52.18 | 52.46 | 00:00:00 | | 2018-05-15 | 1,481,867 | 52.38 | 52.96 | 52.32 | 52.73 | 00:00:00 | | 2018-05-16 | 1,233,206 | 52.76 | 53.07 | 52.50 | 52.86 | 00:00:00 | | 2018-05-17 | 1,850,186 | 52.82 | 53.37 | 52.69 | 53.27 | 00:00:00 | | 2018-05-18 | 4,175,615 | 53.19 | 53.61 | 53.08 | 53.43 | 00:00:00 | | 2018-05-21 | 1,923,160 | 53.58 | 53.82 | 53.45 | 53.61 | 00:00:00 | | 2018-05-22 | 1,663,769 | 53.54 | 54.04 | 53.19 | 53.75 | 00:00:00 | | 2018-05-23 | 1,274,136 | 53.54 | 53.82 | 52.75 | 53.31 | 00:00:00 | | 2018-05-24 | 1,175,985 | 53.06 | 53.18 | 52.65 | 53.03 | 00:00:00 | | 2018-05-25 | 1,362,263 | 52.84 | 53.04 | 52.65 | 52.92 | 00:00:00 | | 2018-05-29 | 2,947,889 | 52.44 | 52.44 | 51.29 | 51.85 | 00:00:00 | | 2018-05-30 | 2,131,393 | 52.42 | 53.52 | 52.26 | 53.21 | 00:00:00 | | 2018-05-31 | 2,569,470 | 52.80 | 52.87 | 52.21 | 52.33 | 00:00:00 | | 2018-06-01 | 1,767,868 | 52.90 | 53.17 | 52.40 | 52.49 | 00:00:00 | | 2018-06-04 | 2,015,001 | 52.76 | 53.21 | 52.52 | 52.67 | 00:00:00 | | 2018-06-05 | 2,102,037 | 52.55 | 52.62 | 52.02 | 52.47 | 00:00:00 | | 2018-06-06 | 1,417,738 | 52.59 | 52.92 | 52.14 | 52.53 | 00:00:00 | | 2018-06-07 | 3,062,354 | 52.54 | 52.86 | 52.07 | 52.76 | 00:00:00 | | 2018-06-08 | 1,350,251 | 52.86 | 53.33 | 52.84 | 53.26 | 00:00:00 | | 2018-06-11 | 2,552,461 | 53.35 | 53.49 | 52.85 | 52.86 | 00:00:00 | | 2018-06-12 | 1,255,591 | 53.00 | 53.62 | 52.73 | 53.00 | 00:00:00 | | 2018-06-13 | 1,632,386 | 53.04 | 53.60 | 52.92 | 53.10 | 00:00:00 | | 2018-06-14 | 2,096,807 | 53.20 | 53.21 | 52.64 | 53.08 | 00:00:00 | | 2018-06-15 | 4,230,990 | 52.89 | 53.76 | 52.51 | 53.76 | 00:00:00 | | 2018-06-18 | 2,577,600 | 53.10 | 53.31 | 52.41 | 53.17 | 00:00:00 | | 2018-06-19 | 2,074,953 | 52.61 | 53.31 | 52.61 | 53.05 | 00:00:00 | | 2018-06-20 | 1,649,590 | 53.18 | 53.21 | 52.10 | 52.14 | 00:00:00 | | 2018-06-21 | 1,554,727 | 51.95 | 52.17 | 51.36 | 51.47 | 00:00:00 | | 2018-06-22 | 2,279,959 | 51.86 | 52.02 | 51.60 | 51.78 | 00:00:00 | | 2018-06-25 | 2,060,555 | 51.80 | 51.94 | 51.30 | 51.66 | 00:00:00 | | 2018-06-26 | 2,464,372 | 51.55 | 51.73 | 51.16 | 51.59 | 00:00:00 | | 2018-06-27 | 2,234,732 | 51.46 | 51.78 | 50.69 | 50.77 | 00:00:00 | | 2018-06-28 | 1,672,535 | 50.69 | 51.15 | 50.46 | 50.93 | 00:00:00 | | 2018-06-29 | 3,274,955 | 51.11 | 51.74 | 50.85 | 51.13 | 00:00:00 | | 2018-07-02 | 1,729,563 | 50.88 | 51.54 | 50.47 | 51.33 | 00:00:00 | | 2018-07-03 | 703,975 | 51.54 | 51.98 | 51.44 | 51.57 | 00:00:00 | | 2018-07-05 | 1,264,889 | 51.89 | 51.99 | 51.50 | 51.70 | 00:00:00 | | 2018-07-06 | 1,080,978 | 51.61 | 52.15 | 51.54 | 51.85 | 00:00:00 | | 2018-07-09 | 2,231,419 | 52.04 | 53.31 | 52.01 | 53.29 | 00:00:00 | | 2018-07-10 | 501,082 | 53.35 | 53.49 | 52.86 | 53.00 | 00:00:00 | | 2018-07-11 | 2,016,255 | 53.02 | 53.33 | 52.59 | 52.75 | 00:00:00 | | 2018-07-12 | 1,233,759 | 53.08 | 53.08 | 52.29 | 52.53 | 00:00:00 | | 2018-07-13 | 689,772 | 52.33 | 52.71 | 52.18 | 52.53 | 00:00:00 | | 2018-07-16 | 1,033,028 | 52.54 | 53.12 | 52.46 | 53.07 | 00:00:00 | | 2018-07-17 | 1,173,484 | 53.20 | 53.46 | 52.61 | 53.26 | 00:00:00 | | 2018-07-18 | 1,816,676 | 53.23 | 53.87 | 53.02 | 53.63 | 00:00:00 | | 2018-07-19 | 1,882,548 | 53.49 | 53.61 | 52.63 | 52.67 | 00:00:00 | | 2018-07-20 | 2,341,655 | 52.38 | 52.94 | 52.23 | 52.34 | 00:00:00 | | 2018-07-23 | 2,011,041 | 52.15 | 52.67 | 51.98 | 52.42 | 00:00:00 | | 2018-07-24 | 1,932,346 | 52.43 | 52.66 | 52.08 | 52.39 | 00:00:00 | | 2018-07-25 | 1,638,324 | 52.19 | 52.49 | 51.74 | 52.36 | 00:00:00 | | 2018-07-26 | 2,519,324 | 52.65 | 53.47 | 52.60 | 53.21 | 00:00:00 | | 2018-07-27 | 5,431,975 | 52.96 | 53.62 | 51.51 | 51.97 | 00:00:00 | | 2018-07-30 | 3,086,896 | 52.19 | 53.54 | 52.14 | 52.67 | 00:00:00 | | 2018-07-31 | 2,036,247 | 52.88 | 52.91 | 52.38 | 52.70 | 00:00:00 | | 2018-08-01 | 1,604,917 | 52.86 | 53.06 | 52.35 | 52.58 | 00:00:00 | | 2018-08-02 | 1,504,952 | 52.30 | 52.88 | 52.09 | 52.76 | 00:00:00 | | 2018-08-03 | 1,596,754 | 52.62 | 52.84 | 52.21 | 52.76 | 00:00:00 | | 2018-08-06 | 944,115 | 52.78 | 52.78 | 52.38 | 52.70 | 00:00:00 | | 2018-08-07 | 1,676,719 | 52.74 | 53.07 | 52.71 | 52.86 | 00:00:00 | | 2018-08-08 | 2,233,896 | 52.83 | 52.97 | 52.42 | 52.47 | 00:00:00 | | 2018-08-09 | 1,263,296 | 52.44 | 52.62 | 52.12 | 52.20 | 00:00:00 | | 2018-08-10 | 1,275,246 | 51.83 | 51.83 | 51.34 | 51.68 | 00:00:00 | | 2018-08-13 | 2,067,585 | 51.78 | 51.80 | 51.33 | 51.42 | 00:00:00 | | 2018-08-14 | 1,576,617 | 51.42 | 51.50 | 51.03 | 51.04 | 00:00:00 | | 2018-08-15 | 1,472,488 | 50.88 | 51.19 | 50.66 | 50.99 | 00:00:00 | | 2018-08-16 | 2,144,766 | 51.23 | 52.09 | 51.22 | 51.70 | 00:00:00 | | 2018-08-17 | 1,150,050 | 51.57 | 52.19 | 51.46 | 51.96 | 00:00:00 | | 2018-08-20 | 1,089,980 | 52.02 | 52.36 | 51.93 | 51.98 | 00:00:00 | | 2018-08-21 | 1,422,717 | 51.89 | 52.60 | 51.88 | 52.34 | 00:00:00 | | 2018-08-22 | 9,029,131 | 51.01 | 51.57 | 50.02 | 50.16 | 00:00:00 | | 2018-08-23 | 3,685,078 | 50.05 | 50.25 | 49.82 | 49.90 | 00:00:00 | | 2018-08-24 | 3,029,979 | 50.12 | 50.36 | 49.95 | 50.00 | 00:00:00 | | 2018-08-27 | 5,053,329 | 50.15 | 51.26 | 50.08 | 51.00 | 00:00:00 | | 2018-08-28 | 3,239,664 | 51.20 | 51.55 | 50.80 | 50.90 | 00:00:00 | | 2018-08-29 | 2,679,389 | 50.87 | 50.93 | 50.44 | 50.74 | 00:00:00 | | 2018-08-30 | 1,843,774 | 50.79 | 50.82 | 50.35 | 50.50 | 00:00:00 | | 2018-08-31 | 1,662,030 | 50.15 | 50.40 | 50.02 | 50.37 | 00:00:00 | | 2018-09-04 | 3,206,724 | 50.39 | 50.61 | 50.11 | 50.44 | 00:00:00 | | 2018-09-05 | 3,537,433 | 50.32 | 50.57 | 50.01 | 50.05 | 00:00:00 | | 2018-09-06 | 2,517,703 | 50.20 | 50.33 | 49.85 | 49.88 | 00:00:00 | | 2018-09-07 | 314,833 | 49.89 | 49.95 | 49.50 | 49.54 | 00:00:00 | | 2018-09-10 | 2,351,306 | 49.98 | 49.98 | 49.33 | 49.38 | 00:00:00 | | 2018-09-11 | 2,855,319 | 49.21 | 49.72 | 49.02 | 49.28 | 00:00:00 | | 2018-09-12 | 1,936,952 | 49.21 | 49.29 | 48.79 | 48.95 | 00:00:00 | | 2018-09-13 | 2,022,175 | 49.24 | 49.48 | 49.03 | 49.36 | 00:00:00 | | 2018-09-14 | 1,820,564 | 49.16 | 49.87 | 49.16 | 49.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
