|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 717,100 | 65.25 | 65.62 | 64.57 | 65.30 | 00:00:00 | | 2002-05-29 | 911,800 | 65.30 | 66.75 | 65.30 | 65.50 | 00:00:00 | | 2002-05-30 | 606,000 | 65.47 | 65.99 | 64.60 | 65.07 | 00:00:00 | | 2002-05-31 | 908,400 | 65.07 | 66.40 | 64.89 | 66.00 | 00:00:00 | | 2002-06-03 | 757,000 | 66.15 | 66.15 | 64.38 | 64.73 | 00:00:00 | | 2002-06-04 | 1,547,100 | 62.25 | 64.20 | 61.35 | 63.61 | 00:00:00 | | 2002-06-05 | 734,700 | 63.82 | 64.20 | 63.50 | 63.65 | 00:00:00 | | 2002-06-06 | 700,500 | 63.70 | 64.14 | 63.01 | 63.12 | 00:00:00 | | 2002-06-07 | 869,600 | 62.95 | 63.25 | 62.42 | 63.00 | 00:00:00 | | 2002-06-10 | 892,900 | 63.20 | 63.50 | 62.68 | 63.00 | 00:00:00 | | 2002-06-11 | 1,379,500 | 63.10 | 63.39 | 60.80 | 60.80 | 00:00:00 | | 2002-06-12 | 1,121,200 | 60.90 | 61.45 | 60.58 | 61.30 | 00:00:00 | | 2002-06-13 | 697,500 | 61.12 | 61.12 | 59.51 | 59.60 | 00:00:00 | | 2002-06-14 | 959,700 | 57.80 | 60.50 | 57.25 | 59.93 | 00:00:00 | | 2002-06-17 | 735,500 | 60.05 | 62.24 | 59.95 | 62.17 | 00:00:00 | | 2002-06-18 | 908,200 | 61.50 | 62.45 | 61.45 | 61.94 | 00:00:00 | | 2002-06-19 | 934,800 | 61.74 | 62.24 | 60.90 | 61.81 | 00:00:00 | | 2002-06-20 | 810,800 | 61.80 | 61.80 | 60.54 | 60.83 | 00:00:00 | | 2002-06-21 | 1,006,900 | 59.80 | 61.96 | 59.80 | 60.92 | 00:00:00 | | 2002-06-24 | 939,500 | 60.32 | 60.93 | 59.26 | 60.35 | 00:00:00 | | 2002-06-25 | 685,000 | 60.47 | 61.60 | 59.12 | 59.12 | 00:00:00 | | 2002-06-26 | 989,700 | 59.12 | 59.68 | 57.60 | 58.98 | 00:00:00 | | 2002-06-27 | 1,192,700 | 59.18 | 59.36 | 57.75 | 58.04 | 00:00:00 | | 2002-06-28 | 1,267,300 | 57.84 | 59.60 | 57.84 | 59.47 | 00:00:00 | | 2002-07-01 | 789,600 | 58.70 | 59.35 | 58.35 | 58.63 | 00:00:00 | | 2002-07-02 | 954,100 | 59.12 | 59.12 | 56.65 | 57.15 | 00:00:00 | | 2002-07-03 | 978,100 | 56.70 | 56.98 | 55.44 | 55.95 | 00:00:00 | | 2002-07-05 | 750,400 | 56.70 | 58.30 | 56.11 | 58.30 | 00:00:00 | | 2002-07-08 | 750,000 | 58.30 | 59.03 | 57.20 | 58.20 | 00:00:00 | | 2002-07-09 | 749,300 | 58.13 | 58.65 | 56.60 | 56.64 | 00:00:00 | | 2002-07-10 | 1,224,900 | 56.70 | 57.35 | 54.23 | 54.35 | 00:00:00 | | 2002-07-11 | 1,224,000 | 54.10 | 55.35 | 53.57 | 54.73 | 00:00:00 | | 2002-07-12 | 1,162,300 | 55.02 | 55.11 | 53.55 | 54.50 | 00:00:00 | | 2002-07-15 | 1,216,300 | 54.25 | 54.65 | 51.85 | 54.65 | 00:00:00 | | 2002-07-16 | 1,691,100 | 54.44 | 54.66 | 53.05 | 53.24 | 00:00:00 | | 2002-07-17 | 1,141,300 | 54.00 | 54.75 | 51.41 | 51.86 | 00:00:00 | | 2002-07-18 | 1,437,900 | 51.80 | 52.20 | 50.12 | 50.15 | 00:00:00 | | 2002-07-19 | 1,220,400 | 49.40 | 51.34 | 49.18 | 49.53 | 00:00:00 | | 2002-07-22 | 1,416,700 | 49.55 | 50.94 | 47.37 | 48.00 | 00:00:00 | | 2002-07-23 | 1,915,000 | 48.30 | 48.49 | 44.50 | 45.50 | 00:00:00 | | 2002-07-24 | 3,397,000 | 43.60 | 46.69 | 43.50 | 46.25 | 00:00:00 | | 2002-07-25 | 2,367,200 | 46.25 | 47.25 | 45.12 | 46.20 | 00:00:00 | | 2002-07-26 | 1,118,900 | 46.50 | 48.70 | 46.20 | 48.70 | 00:00:00 | | 2002-07-29 | 1,845,400 | 49.50 | 51.88 | 49.25 | 51.35 | 00:00:00 | | 2002-07-30 | 2,284,100 | 50.50 | 51.90 | 49.80 | 50.73 | 00:00:00 | | 2002-07-31 | 2,064,600 | 50.80 | 50.85 | 49.72 | 50.60 | 00:00:00 | | 2002-08-01 | 1,198,300 | 50.74 | 51.40 | 49.98 | 50.89 | 00:00:00 | | 2002-08-02 | 1,046,000 | 50.89 | 51.15 | 48.51 | 48.83 | 00:00:00 | | 2002-08-05 | 835,100 | 48.86 | 49.20 | 46.94 | 47.37 | 00:00:00 | | 2002-08-06 | 1,137,100 | 47.73 | 49.25 | 47.73 | 47.76 | 00:00:00 | | 2002-08-07 | 867,900 | 48.24 | 48.75 | 46.70 | 47.95 | 00:00:00 | | 2002-08-08 | 1,606,300 | 48.48 | 49.68 | 48.00 | 49.40 | 00:00:00 | | 2002-08-09 | 1,433,700 | 49.41 | 50.89 | 48.86 | 50.50 | 00:00:00 | | 2002-08-12 | 534,600 | 50.50 | 50.50 | 49.46 | 50.19 | 00:00:00 | | 2002-08-13 | 1,160,300 | 49.97 | 51.20 | 49.26 | 49.38 | 00:00:00 | | 2002-08-14 | 1,321,100 | 49.56 | 50.25 | 48.83 | 50.25 | 00:00:00 | | 2002-08-15 | 1,065,700 | 50.50 | 51.10 | 50.04 | 50.53 | 00:00:00 | | 2002-08-16 | 707,400 | 50.53 | 50.57 | 49.88 | 50.09 | 00:00:00 | | 2002-08-19 | 1,540,100 | 50.09 | 52.70 | 50.08 | 52.35 | 00:00:00 | | 2002-08-20 | 1,125,400 | 52.35 | 52.90 | 50.00 | 51.49 | 00:00:00 | | 2002-08-21 | 789,900 | 52.00 | 52.37 | 50.80 | 51.54 | 00:00:00 | | 2002-08-22 | 934,300 | 51.70 | 53.98 | 51.54 | 53.87 | 00:00:00 | | 2002-08-23 | 769,300 | 53.73 | 53.74 | 52.20 | 52.28 | 00:00:00 | | 2002-08-26 | 859,500 | 52.31 | 54.00 | 51.64 | 53.30 | 00:00:00 | | 2002-08-27 | 1,247,000 | 53.50 | 53.91 | 51.41 | 51.58 | 00:00:00 | | 2002-08-28 | 880,100 | 51.47 | 51.70 | 50.08 | 50.49 | 00:00:00 | | 2002-08-29 | 1,179,500 | 49.50 | 51.16 | 48.90 | 50.47 | 00:00:00 | | 2002-08-30 | 954,700 | 50.28 | 51.02 | 49.95 | 50.02 | 00:00:00 | | 2002-09-03 | 776,800 | 49.50 | 49.50 | 48.17 | 48.17 | 00:00:00 | | 2002-09-04 | 1,153,100 | 47.87 | 48.70 | 46.95 | 48.70 | 00:00:00 | | 2002-09-05 | 1,457,400 | 47.70 | 47.87 | 46.05 | 46.13 | 00:00:00 | | 2002-09-06 | 1,420,500 | 47.25 | 47.50 | 46.13 | 46.48 | 00:00:00 | | 2002-09-09 | 8,685,100 | 45.00 | 47.60 | 44.45 | 47.49 | 00:00:00 | | 2002-09-10 | 7,144,500 | 48.21 | 48.97 | 47.65 | 48.91 | 00:00:00 | | 2002-09-11 | 1,911,700 | 49.45 | 49.49 | 48.20 | 48.68 | 00:00:00 | | 2002-09-12 | 1,896,100 | 48.34 | 48.40 | 47.70 | 47.83 | 00:00:00 | | 2002-09-13 | 1,881,700 | 47.50 | 48.78 | 47.35 | 48.20 | 00:00:00 | | 2002-09-16 | 1,191,700 | 48.10 | 48.72 | 47.60 | 48.50 | 00:00:00 | | 2002-09-17 | 1,917,000 | 49.50 | 49.60 | 47.25 | 47.45 | 00:00:00 | | 2002-09-18 | 1,564,100 | 47.00 | 47.80 | 46.77 | 47.50 | 00:00:00 | | 2002-09-19 | 1,278,500 | 47.25 | 47.45 | 45.60 | 45.75 | 00:00:00 | | 2002-09-20 | 1,677,500 | 46.15 | 46.47 | 44.90 | 44.99 | 00:00:00 | | 2002-09-23 | 1,157,600 | 44.20 | 45.20 | 44.06 | 44.50 | 00:00:00 | | 2002-09-24 | 1,875,800 | 44.25 | 44.70 | 42.40 | 42.58 | 00:00:00 | | 2002-09-25 | 2,790,700 | 43.00 | 43.48 | 41.59 | 42.90 | 00:00:00 | | 2002-09-26 | 1,626,500 | 43.25 | 44.32 | 43.20 | 44.14 | 00:00:00 | | 2002-09-27 | 1,042,600 | 44.15 | 44.20 | 42.26 | 42.33 | 00:00:00 | | 2002-09-30 | 3,288,300 | 42.34 | 42.34 | 39.10 | 41.00 | 00:00:00 | | 2002-10-01 | 1,436,100 | 41.45 | 43.14 | 40.72 | 43.14 | 00:00:00 | | 2002-10-02 | 1,418,800 | 43.01 | 43.39 | 41.01 | 41.36 | 00:00:00 | | 2002-10-03 | 1,827,300 | 41.10 | 41.52 | 39.65 | 39.96 | 00:00:00 | | 2002-10-04 | 1,449,500 | 40.55 | 40.90 | 37.69 | 38.64 | 00:00:00 | | 2002-10-07 | 1,560,700 | 38.65 | 39.35 | 37.49 | 37.53 | 00:00:00 | | 2002-10-08 | 1,515,100 | 38.50 | 40.20 | 38.10 | 39.52 | 00:00:00 | | 2002-10-09 | 1,372,900 | 38.69 | 38.97 | 37.25 | 37.38 | 00:00:00 | | 2002-10-10 | 1,499,900 | 37.33 | 40.45 | 37.28 | 40.27 | 00:00:00 | | 2002-10-11 | 2,033,500 | 41.25 | 44.50 | 41.25 | 43.27 | 00:00:00 | | 2002-10-14 | 1,483,900 | 43.00 | 44.02 | 42.66 | 43.76 | 00:00:00 | | 2002-10-15 | 1,317,200 | 45.50 | 47.42 | 45.38 | 46.95 | 00:00:00 | | 2002-10-16 | 2,763,000 | 46.00 | 46.80 | 44.95 | 44.95 | 00:00:00 | | 2002-10-17 | 2,295,500 | 46.50 | 48.35 | 46.16 | 48.00 | 00:00:00 | | 2002-10-18 | 1,364,800 | 48.01 | 48.55 | 46.85 | 48.00 | 00:00:00 | | 2002-10-21 | 1,375,000 | 47.10 | 49.59 | 47.00 | 49.30 | 00:00:00 | | 2002-10-22 | 1,333,500 | 48.30 | 48.91 | 47.60 | 48.10 | 00:00:00 | | 2002-10-23 | 1,670,100 | 47.20 | 48.22 | 46.31 | 48.16 | 00:00:00 | | 2002-10-24 | 1,318,700 | 48.15 | 49.00 | 47.00 | 47.32 | 00:00:00 | | 2002-10-25 | 1,634,100 | 46.30 | 48.18 | 45.50 | 47.88 | 00:00:00 | | 2002-10-28 | 1,211,200 | 49.10 | 49.32 | 47.12 | 47.40 | 00:00:00 | | 2002-10-29 | 4,131,200 | 46.14 | 46.94 | 44.25 | 44.40 | 00:00:00 | | 2002-10-30 | 8,045,600 | 42.00 | 42.16 | 38.94 | 40.17 | 00:00:00 | | 2002-10-31 | 3,861,600 | 40.18 | 40.18 | 39.40 | 39.50 | 00:00:00 | | 2002-11-01 | 2,952,100 | 39.50 | 41.48 | 38.30 | 41.10 | 00:00:00 | | 2002-11-04 | 2,624,600 | 42.10 | 44.20 | 41.90 | 42.99 | 00:00:00 | | 2002-11-05 | 1,377,700 | 42.85 | 43.30 | 41.94 | 42.50 | 00:00:00 | | 2002-11-06 | 2,665,100 | 43.25 | 44.95 | 42.26 | 44.37 | 00:00:00 | | 2002-11-07 | 1,393,600 | 44.37 | 44.37 | 42.30 | 42.68 | 00:00:00 | | 2002-11-08 | 1,374,600 | 42.63 | 43.17 | 41.65 | 42.63 | 00:00:00 | | 2002-11-11 | 757,200 | 41.90 | 42.65 | 41.63 | 41.66 | 00:00:00 | | 2002-11-12 | 1,794,600 | 41.91 | 44.16 | 41.91 | 43.38 | 00:00:00 | | 2002-11-13 | 1,359,100 | 43.27 | 43.94 | 42.44 | 43.25 | 00:00:00 | | 2002-11-14 | 888,400 | 44.35 | 44.60 | 43.78 | 44.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
