|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 469,800 | 67.70 | 68.32 | 67.14 | 67.73 | 00:00:00 | | 2001-06-08 | 355,600 | 67.50 | 67.91 | 66.70 | 67.79 | 00:00:00 | | 2001-06-11 | 653,900 | 67.75 | 68.00 | 67.07 | 67.75 | 00:00:00 | | 2001-06-12 | 595,700 | 67.75 | 67.80 | 66.25 | 67.63 | 00:00:00 | | 2001-06-13 | 1,008,000 | 66.95 | 68.59 | 66.95 | 67.64 | 00:00:00 | | 2001-06-14 | 823,300 | 67.50 | 67.50 | 66.30 | 66.84 | 00:00:00 | | 2001-06-15 | 925,800 | 66.05 | 67.50 | 66.01 | 67.15 | 00:00:00 | | 2001-06-18 | 403,900 | 66.35 | 67.23 | 66.35 | 66.98 | 00:00:00 | | 2001-06-19 | 506,500 | 67.06 | 67.59 | 66.68 | 67.25 | 00:00:00 | | 2001-06-20 | 512,900 | 66.90 | 67.55 | 66.50 | 66.99 | 00:00:00 | | 2001-06-21 | 1,052,500 | 66.74 | 69.40 | 66.74 | 69.15 | 00:00:00 | | 2001-06-22 | 737,000 | 68.10 | 68.83 | 68.03 | 68.58 | 00:00:00 | | 2001-06-25 | 1,230,900 | 68.30 | 69.31 | 68.30 | 69.00 | 00:00:00 | | 2001-06-26 | 1,007,700 | 68.90 | 69.55 | 68.80 | 69.50 | 00:00:00 | | 2001-06-27 | 861,600 | 69.50 | 70.01 | 69.20 | 69.82 | 00:00:00 | | 2001-06-28 | 989,800 | 70.00 | 71.15 | 69.95 | 70.46 | 00:00:00 | | 2001-06-29 | 1,164,300 | 70.26 | 70.26 | 68.30 | 68.40 | 00:00:00 | | 2001-07-02 | 639,500 | 68.75 | 69.16 | 68.00 | 68.71 | 00:00:00 | | 2001-07-03 | 327,000 | 68.75 | 69.45 | 68.55 | 69.28 | 00:00:00 | | 2001-07-05 | 527,600 | 69.29 | 69.45 | 68.05 | 68.20 | 00:00:00 | | 2001-07-06 | 488,300 | 67.30 | 67.70 | 66.50 | 66.98 | 00:00:00 | | 2001-07-09 | 651,800 | 66.69 | 67.60 | 66.20 | 67.52 | 00:00:00 | | 2001-07-10 | 1,336,900 | 67.00 | 67.10 | 65.38 | 65.38 | 00:00:00 | | 2001-07-11 | 1,254,100 | 64.50 | 65.25 | 64.15 | 64.30 | 00:00:00 | | 2001-07-12 | 1,118,700 | 64.50 | 66.15 | 64.45 | 65.87 | 00:00:00 | | 2001-07-13 | 1,175,700 | 65.62 | 66.50 | 65.55 | 66.40 | 00:00:00 | | 2001-07-16 | 1,007,700 | 66.80 | 68.20 | 66.50 | 67.59 | 00:00:00 | | 2001-07-17 | 834,800 | 66.70 | 67.00 | 66.29 | 66.49 | 00:00:00 | | 2001-07-18 | 551,600 | 66.25 | 68.00 | 66.08 | 66.92 | 00:00:00 | | 2001-07-19 | 1,955,100 | 66.92 | 67.39 | 63.40 | 64.10 | 00:00:00 | | 2001-07-20 | 1,718,600 | 63.45 | 63.65 | 61.90 | 62.65 | 00:00:00 | | 2001-07-23 | 761,200 | 62.60 | 63.45 | 62.00 | 62.54 | 00:00:00 | | 2001-07-24 | 915,800 | 62.54 | 64.31 | 62.40 | 62.59 | 00:00:00 | | 2001-07-25 | 748,100 | 62.70 | 63.10 | 61.99 | 62.98 | 00:00:00 | | 2001-07-26 | 590,000 | 62.73 | 64.21 | 62.73 | 63.94 | 00:00:00 | | 2001-07-27 | 697,400 | 63.95 | 64.45 | 63.35 | 63.40 | 00:00:00 | | 2001-07-30 | 929,200 | 64.00 | 64.99 | 64.00 | 64.59 | 00:00:00 | | 2001-07-31 | 1,364,300 | 65.25 | 66.32 | 64.60 | 66.21 | 00:00:00 | | 2001-08-01 | 1,195,800 | 65.80 | 67.30 | 65.15 | 66.30 | 00:00:00 | | 2001-08-02 | 1,082,900 | 65.90 | 66.10 | 64.25 | 64.75 | 00:00:00 | | 2001-08-03 | 874,200 | 64.80 | 64.96 | 64.00 | 64.50 | 00:00:00 | | 2001-08-06 | 627,700 | 64.80 | 64.94 | 63.95 | 64.09 | 00:00:00 | | 2001-08-07 | 829,300 | 64.00 | 65.25 | 63.91 | 64.87 | 00:00:00 | | 2001-08-08 | 594,200 | 64.97 | 65.30 | 64.30 | 64.48 | 00:00:00 | | 2001-08-09 | 629,800 | 64.98 | 64.98 | 64.25 | 64.79 | 00:00:00 | | 2001-08-10 | 631,100 | 64.82 | 64.88 | 64.00 | 64.44 | 00:00:00 | | 2001-08-13 | 423,100 | 64.40 | 65.32 | 64.28 | 65.12 | 00:00:00 | | 2001-08-14 | 616,900 | 65.95 | 65.95 | 65.39 | 65.49 | 00:00:00 | | 2001-08-15 | 616,200 | 65.30 | 65.78 | 64.99 | 65.01 | 00:00:00 | | 2001-08-16 | 664,300 | 65.01 | 65.20 | 64.45 | 64.78 | 00:00:00 | | 2001-08-17 | 573,100 | 64.28 | 65.20 | 64.28 | 64.50 | 00:00:00 | | 2001-08-20 | 456,800 | 64.25 | 65.10 | 64.25 | 65.01 | 00:00:00 | | 2001-08-21 | 765,900 | 65.26 | 65.70 | 65.20 | 65.23 | 00:00:00 | | 2001-08-22 | 650,900 | 65.48 | 65.54 | 64.40 | 65.05 | 00:00:00 | | 2001-08-23 | 696,000 | 65.06 | 66.75 | 65.06 | 65.80 | 00:00:00 | | 2001-08-24 | 667,100 | 65.65 | 66.88 | 65.65 | 66.31 | 00:00:00 | | 2001-08-27 | 524,200 | 66.50 | 66.50 | 64.85 | 65.55 | 00:00:00 | | 2001-08-28 | 576,400 | 65.55 | 65.95 | 64.93 | 64.99 | 00:00:00 | | 2001-08-29 | 454,300 | 64.90 | 65.11 | 64.32 | 64.82 | 00:00:00 | | 2001-08-30 | 679,800 | 64.55 | 65.05 | 64.01 | 64.53 | 00:00:00 | | 2001-08-31 | 569,200 | 64.54 | 64.80 | 63.95 | 64.80 | 00:00:00 | | 2001-09-04 | 480,900 | 64.30 | 65.41 | 63.77 | 64.81 | 00:00:00 | | 2001-09-05 | 706,200 | 64.60 | 64.60 | 63.00 | 64.00 | 00:00:00 | | 2001-09-06 | 676,700 | 63.75 | 63.86 | 62.82 | 62.84 | 00:00:00 | | 2001-09-07 | 777,400 | 62.80 | 62.80 | 60.75 | 60.97 | 00:00:00 | | 2001-09-10 | 866,900 | 60.75 | 62.75 | 60.30 | 61.91 | 00:00:00 | | 2001-09-17 | 2,087,300 | 52.00 | 59.08 | 52.00 | 58.70 | 00:00:00 | | 2001-09-18 | 2,117,600 | 57.00 | 57.15 | 54.67 | 56.20 | 00:00:00 | | 2001-09-19 | 2,149,200 | 54.25 | 56.05 | 52.00 | 54.20 | 00:00:00 | | 2001-09-20 | 1,506,200 | 53.00 | 53.24 | 50.00 | 51.60 | 00:00:00 | | 2001-09-21 | 3,453,600 | 51.61 | 51.61 | 45.50 | 50.10 | 00:00:00 | | 2001-09-24 | 1,605,600 | 51.25 | 54.20 | 51.10 | 53.96 | 00:00:00 | | 2001-09-25 | 1,933,400 | 52.00 | 55.39 | 51.10 | 54.80 | 00:00:00 | | 2001-09-26 | 1,922,400 | 54.81 | 55.80 | 54.40 | 55.45 | 00:00:00 | | 2001-09-27 | 1,101,700 | 56.00 | 58.00 | 55.27 | 57.72 | 00:00:00 | | 2001-09-28 | 1,534,800 | 57.85 | 59.40 | 57.30 | 58.74 | 00:00:00 | | 2001-10-01 | 1,365,500 | 58.74 | 58.74 | 56.45 | 57.40 | 00:00:00 | | 2001-10-02 | 1,293,500 | 57.40 | 58.49 | 56.65 | 58.15 | 00:00:00 | | 2001-10-03 | 1,819,500 | 58.05 | 59.60 | 57.53 | 59.20 | 00:00:00 | | 2001-10-04 | 1,617,600 | 59.90 | 60.00 | 58.60 | 59.45 | 00:00:00 | | 2001-10-05 | 2,062,100 | 58.75 | 58.75 | 55.30 | 56.00 | 00:00:00 | | 2001-10-08 | 1,218,600 | 54.98 | 55.29 | 53.95 | 54.94 | 00:00:00 | | 2001-10-09 | 1,787,000 | 55.08 | 56.70 | 54.71 | 55.66 | 00:00:00 | | 2001-10-10 | 1,592,900 | 56.20 | 57.90 | 55.77 | 57.50 | 00:00:00 | | 2001-10-11 | 1,217,700 | 57.50 | 59.00 | 57.50 | 58.61 | 00:00:00 | | 2001-10-12 | 1,164,200 | 58.61 | 59.16 | 57.12 | 57.85 | 00:00:00 | | 2001-10-15 | 590,300 | 57.85 | 59.19 | 57.35 | 58.53 | 00:00:00 | | 2001-10-16 | 1,132,600 | 59.50 | 60.20 | 58.92 | 60.00 | 00:00:00 | | 2001-10-17 | 824,600 | 60.00 | 60.25 | 58.12 | 58.35 | 00:00:00 | | 2001-10-18 | 2,524,800 | 56.75 | 57.33 | 55.24 | 55.51 | 00:00:00 | | 2001-10-19 | 1,516,700 | 55.53 | 55.95 | 53.50 | 54.21 | 00:00:00 | | 2001-10-22 | 1,024,900 | 54.35 | 56.90 | 54.31 | 56.39 | 00:00:00 | | 2001-10-23 | 981,500 | 55.88 | 56.83 | 55.40 | 55.86 | 00:00:00 | | 2001-10-24 | 881,000 | 55.86 | 56.25 | 55.10 | 55.57 | 00:00:00 | | 2001-10-25 | 1,261,000 | 55.40 | 55.40 | 52.85 | 55.12 | 00:00:00 | | 2001-10-26 | 841,400 | 55.08 | 56.08 | 54.95 | 56.01 | 00:00:00 | | 2001-10-29 | 873,100 | 55.80 | 56.00 | 53.80 | 53.91 | 00:00:00 | | 2001-10-30 | 1,568,100 | 54.60 | 55.30 | 53.70 | 54.86 | 00:00:00 | | 2001-10-31 | 1,589,100 | 54.86 | 55.24 | 54.00 | 54.00 | 00:00:00 | | 2001-11-01 | 1,300,800 | 54.50 | 55.33 | 53.32 | 55.17 | 00:00:00 | | 2001-11-02 | 891,200 | 55.17 | 56.25 | 54.60 | 55.77 | 00:00:00 | | 2001-11-05 | 984,300 | 55.75 | 57.40 | 55.50 | 56.94 | 00:00:00 | | 2001-11-06 | 815,800 | 56.95 | 57.75 | 56.00 | 57.51 | 00:00:00 | | 2001-11-07 | 968,400 | 57.10 | 57.95 | 56.60 | 57.05 | 00:00:00 | | 2001-11-08 | 826,300 | 57.02 | 57.33 | 56.51 | 57.27 | 00:00:00 | | 2001-11-09 | 762,900 | 56.70 | 56.79 | 55.62 | 55.72 | 00:00:00 | | 2001-11-12 | 523,700 | 54.90 | 55.89 | 53.70 | 55.60 | 00:00:00 | | 2001-11-13 | 550,200 | 56.80 | 57.35 | 56.17 | 57.01 | 00:00:00 | | 2001-11-14 | 540,400 | 57.35 | 57.45 | 56.30 | 57.17 | 00:00:00 | | 2001-11-15 | 780,300 | 57.70 | 57.80 | 56.75 | 57.48 | 00:00:00 | | 2001-11-16 | 1,213,100 | 58.15 | 58.30 | 57.25 | 57.93 | 00:00:00 | | 2001-11-19 | 776,800 | 57.93 | 58.40 | 57.64 | 58.33 | 00:00:00 | | 2001-11-20 | 548,900 | 58.15 | 58.50 | 57.80 | 58.34 | 00:00:00 | | 2001-11-21 | 966,700 | 58.30 | 59.25 | 58.19 | 58.93 | 00:00:00 | | 2001-11-23 | 145,800 | 58.85 | 59.50 | 58.62 | 59.42 | 00:00:00 | | 2001-11-26 | 659,300 | 59.30 | 59.80 | 58.30 | 59.57 | 00:00:00 | | 2001-11-27 | 575,100 | 58.85 | 59.98 | 58.85 | 59.65 | 00:00:00 | | 2001-11-28 | 1,136,200 | 59.40 | 60.06 | 58.85 | 59.13 | 00:00:00 | | 2001-11-29 | 812,000 | 58.63 | 59.75 | 58.63 | 59.25 | 00:00:00 | | 2001-11-30 | 546,800 | 59.26 | 59.51 | 58.85 | 59.20 | 00:00:00 | | 2001-12-03 | 730,600 | 59.05 | 59.06 | 58.30 | 58.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
