|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 1,820,564 | 49.16 | 49.87 | 49.16 | 49.84 | 00:00:00 | | 2018-09-17 | 1,252,955 | 50.03 | 50.12 | 49.64 | 49.71 | 00:00:00 | | 2018-09-18 | 1,613,724 | 49.75 | 50.28 | 49.63 | 50.10 | 00:00:00 | | 2018-09-19 | 2,283,033 | 50.30 | 50.89 | 50.29 | 50.58 | 00:00:00 | | 2018-09-20 | 3,133,257 | 50.78 | 51.31 | 50.30 | 50.76 | 00:00:00 | | 2018-09-21 | 4,039,295 | 50.60 | 50.97 | 50.42 | 50.92 | 00:00:00 | | 2018-09-24 | 2,778,865 | 51.39 | 52.00 | 50.46 | 50.58 | 00:00:00 | | 2018-09-25 | 2,064,966 | 50.64 | 50.68 | 50.15 | 50.17 | 00:00:00 | | 2018-09-26 | 2,696,507 | 50.31 | 50.36 | 49.63 | 49.76 | 00:00:00 | | 2018-09-27 | 1,751,727 | 49.72 | 50.03 | 49.51 | 49.63 | 00:00:00 | | 2018-09-28 | 2,347,313 | 49.42 | 50.13 | 49.15 | 49.96 | 00:00:00 | | 2018-10-01 | 2,683,410 | 50.08 | 50.27 | 49.34 | 49.41 | 00:00:00 | | 2018-10-02 | 1,939,806 | 49.36 | 49.74 | 49.19 | 49.49 | 00:00:00 | | 2018-10-03 | 2,586,823 | 49.76 | 49.85 | 49.16 | 49.20 | 00:00:00 | | 2018-10-04 | 2,322,964 | 49.14 | 49.78 | 49.14 | 49.59 | 00:00:00 | | 2018-10-05 | 1,637,130 | 49.50 | 49.95 | 49.31 | 49.61 | 00:00:00 | | 2018-10-08 | 1,676,413 | 49.45 | 50.44 | 49.45 | 50.08 | 00:00:00 | | 2018-10-09 | 2,681,558 | 50.56 | 51.06 | 50.13 | 50.64 | 00:00:00 | | 2018-10-10 | 747,858 | 50.13 | 50.53 | 49.96 | 49.96 | 00:00:00 | | 2018-10-11 | 3,400,293 | 48.60 | 48.68 | 46.74 | 46.82 | 00:00:00 | | 2018-10-12 | 3,749,810 | 47.34 | 47.61 | 45.96 | 46.79 | 00:00:00 | | 2018-10-15 | 2,478,589 | 46.74 | 47.16 | 46.44 | 46.44 | 00:00:00 | | 2018-10-16 | 1,860,307 | 46.71 | 46.81 | 46.22 | 46.61 | 00:00:00 | | 2018-10-17 | 2,046,894 | 46.56 | 47.21 | 46.24 | 46.76 | 00:00:00 | | 2018-10-18 | 2,928,061 | 46.69 | 47.22 | 46.19 | 46.53 | 00:00:00 | | 2018-10-19 | 2,450,272 | 46.16 | 47.20 | 46.04 | 46.64 | 00:00:00 | | 2018-10-22 | 1,797,035 | 46.77 | 46.82 | 45.94 | 45.94 | 00:00:00 | | 2018-10-23 | 3,612,031 | 45.25 | 46.14 | 45.02 | 46.01 | 00:00:00 | | 2018-10-24 | 3,957,689 | 45.85 | 45.87 | 44.81 | 44.90 | 00:00:00 | | 2018-10-25 | 3,355,361 | 45.33 | 45.87 | 44.94 | 45.54 | 00:00:00 | | 2018-10-26 | 8,191,215 | 45.00 | 46.55 | 43.31 | 45.11 | 00:00:00 | | 2018-10-29 | 3,591,820 | 45.73 | 46.18 | 44.23 | 44.56 | 00:00:00 | | 2018-10-30 | 2,799,750 | 44.76 | 45.21 | 44.03 | 45.14 | 00:00:00 | | 2018-10-31 | 3,883,415 | 45.62 | 46.36 | 45.25 | 45.42 | 00:00:00 | | 2018-11-01 | 2,313,180 | 45.69 | 45.95 | 45.58 | 45.80 | 00:00:00 | | 2018-11-02 | 4,943,603 | 46.23 | 46.44 | 44.69 | 44.89 | 00:00:00 | | 2018-11-05 | 2,457,494 | 45.07 | 45.83 | 45.07 | 45.49 | 00:00:00 | | 2018-11-06 | 2,675,698 | 45.40 | 46.28 | 45.32 | 46.14 | 00:00:00 | | 2018-11-07 | 2,462,421 | 46.31 | 47.02 | 45.79 | 46.94 | 00:00:00 | | 2018-11-08 | 2,427,093 | 46.77 | 47.23 | 46.19 | 46.46 | 00:00:00 | | 2018-11-09 | 2,099,236 | 46.37 | 46.83 | 46.22 | 46.59 | 00:00:00 | | 2018-11-12 | 2,256,804 | 46.52 | 46.65 | 45.46 | 45.51 | 00:00:00 | | 2018-11-13 | 2,316,670 | 45.53 | 46.16 | 45.20 | 45.32 | 00:00:00 | | 2018-11-14 | 3,798,201 | 45.47 | 45.49 | 43.75 | 44.07 | 00:00:00 | | 2018-11-15 | 2,857,224 | 43.59 | 44.11 | 43.32 | 43.98 | 00:00:00 | | 2018-11-16 | 5,793,100 | 43.65 | 43.95 | 43.41 | 43.85 | 00:00:00 | | 2018-11-19 | 3,176,492 | 43.77 | 43.90 | 43.42 | 43.83 | 00:00:00 | | 2018-11-20 | 4,390,540 | 43.61 | 44.40 | 43.46 | 44.07 | 00:00:00 | | 2018-11-21 | 3,275,259 | 44.13 | 44.83 | 43.84 | 44.35 | 00:00:00 | | 2018-11-23 | 816,008 | 43.96 | 44.46 | 43.72 | 44.10 | 00:00:00 | | 2018-11-26 | 1,915,362 | 44.61 | 45.04 | 44.41 | 44.80 | 00:00:00 | | 2018-11-27 | 1,780,325 | 44.51 | 44.70 | 43.97 | 44.12 | 00:00:00 | | 2018-11-28 | 2,215,919 | 44.15 | 44.92 | 44.03 | 44.91 | 00:00:00 | | 2018-11-29 | 1,663,024 | 44.62 | 44.93 | 44.28 | 44.28 | 00:00:00 | | 2018-11-30 | 2,516,707 | 43.80 | 44.32 | 43.73 | 44.19 | 00:00:00 | | 2018-12-03 | 724,848 | 44.53 | 44.74 | 43.50 | 43.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
