|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 888,400 | 44.35 | 44.60 | 43.78 | 44.42 | 00:00:00 | | 2002-11-15 | 1,116,000 | 44.43 | 45.92 | 44.16 | 45.86 | 00:00:00 | | 2002-11-18 | 1,012,500 | 45.74 | 45.74 | 44.76 | 44.90 | 00:00:00 | | 2002-11-19 | 1,051,700 | 44.90 | 46.16 | 44.55 | 45.65 | 00:00:00 | | 2002-11-20 | 1,322,400 | 45.53 | 46.23 | 45.10 | 46.20 | 00:00:00 | | 2002-11-21 | 1,625,300 | 46.20 | 47.43 | 45.88 | 47.03 | 00:00:00 | | 2002-11-22 | 1,435,800 | 46.91 | 48.90 | 46.91 | 48.07 | 00:00:00 | | 2002-11-25 | 1,073,000 | 48.00 | 48.29 | 47.10 | 47.53 | 00:00:00 | | 2002-11-26 | 1,132,600 | 47.28 | 47.40 | 46.26 | 46.29 | 00:00:00 | | 2002-11-27 | 984,100 | 46.26 | 47.39 | 45.77 | 47.39 | 00:00:00 | | 2002-11-29 | 770,600 | 47.38 | 49.06 | 47.38 | 49.06 | 00:00:00 | | 2002-12-02 | 2,226,700 | 50.00 | 50.14 | 48.89 | 50.10 | 00:00:00 | | 2002-12-03 | 1,962,400 | 50.05 | 50.47 | 49.39 | 49.50 | 00:00:00 | | 2002-12-04 | 1,421,900 | 49.50 | 50.00 | 48.30 | 48.78 | 00:00:00 | | 2002-12-05 | 1,053,600 | 48.50 | 48.51 | 47.00 | 47.77 | 00:00:00 | | 2002-12-06 | 1,577,800 | 47.45 | 47.48 | 46.87 | 47.20 | 00:00:00 | | 2002-12-09 | 1,163,300 | 47.15 | 47.48 | 45.93 | 46.52 | 00:00:00 | | 2002-12-10 | 1,460,500 | 46.52 | 46.83 | 45.62 | 46.72 | 00:00:00 | | 2002-12-11 | 1,055,500 | 46.25 | 47.80 | 46.11 | 47.33 | 00:00:00 | | 2002-12-12 | 887,200 | 47.03 | 47.66 | 46.54 | 46.68 | 00:00:00 | | 2002-12-13 | 909,000 | 46.46 | 46.49 | 45.48 | 45.99 | 00:00:00 | | 2002-12-16 | 1,060,400 | 46.50 | 47.72 | 46.19 | 47.72 | 00:00:00 | | 2002-12-17 | 1,127,600 | 47.50 | 47.52 | 47.05 | 47.05 | 00:00:00 | | 2002-12-18 | 1,698,100 | 46.80 | 46.80 | 45.30 | 45.74 | 00:00:00 | | 2002-12-19 | 1,140,800 | 45.77 | 46.56 | 45.40 | 45.65 | 00:00:00 | | 2002-12-20 | 2,161,000 | 46.50 | 47.50 | 46.28 | 46.50 | 00:00:00 | | 2002-12-23 | 754,100 | 46.64 | 47.35 | 46.38 | 46.79 | 00:00:00 | | 2002-12-24 | 342,600 | 46.55 | 46.89 | 46.25 | 46.60 | 00:00:00 | | 2002-12-26 | 555,400 | 46.68 | 47.80 | 46.30 | 46.58 | 00:00:00 | | 2002-12-27 | 729,900 | 46.21 | 46.73 | 44.97 | 45.19 | 00:00:00 | | 2002-12-30 | 780,700 | 45.05 | 45.67 | 44.91 | 45.54 | 00:00:00 | | 2002-12-31 | 631,500 | 45.20 | 45.59 | 44.55 | 45.43 | 00:00:00 | | 2003-01-02 | 1,331,900 | 45.97 | 46.94 | 45.26 | 46.93 | 00:00:00 | | 2003-01-03 | 1,179,800 | 46.57 | 47.60 | 46.26 | 46.84 | 00:00:00 | | 2003-01-06 | 701,100 | 46.95 | 48.69 | 46.95 | 48.58 | 00:00:00 | | 2003-01-07 | 871,400 | 48.20 | 48.84 | 48.02 | 48.11 | 00:00:00 | | 2003-01-08 | 807,800 | 47.75 | 47.97 | 46.87 | 47.03 | 00:00:00 | | 2003-01-09 | 944,200 | 47.23 | 48.44 | 47.23 | 48.37 | 00:00:00 | | 2003-01-10 | 918,600 | 48.00 | 48.49 | 47.80 | 48.35 | 00:00:00 | | 2003-01-13 | 1,284,100 | 48.50 | 49.14 | 48.23 | 48.33 | 00:00:00 | | 2003-01-14 | 2,037,700 | 47.40 | 48.99 | 47.00 | 48.71 | 00:00:00 | | 2003-01-15 | 1,392,100 | 48.95 | 48.95 | 47.35 | 47.47 | 00:00:00 | | 2003-01-16 | 1,313,900 | 47.65 | 47.84 | 46.49 | 46.92 | 00:00:00 | | 2003-01-17 | 1,014,200 | 46.92 | 46.92 | 45.70 | 46.36 | 00:00:00 | | 2003-01-21 | 2,102,200 | 46.77 | 46.95 | 45.20 | 45.20 | 00:00:00 | | 2003-01-22 | 2,135,800 | 45.00 | 45.16 | 44.13 | 44.25 | 00:00:00 | | 2003-01-23 | 2,067,800 | 45.50 | 45.50 | 44.32 | 45.09 | 00:00:00 | | 2003-01-24 | 2,256,400 | 44.92 | 44.92 | 42.59 | 43.13 | 00:00:00 | | 2003-01-27 | 1,703,800 | 42.70 | 43.60 | 42.27 | 42.56 | 00:00:00 | | 2003-01-28 | 2,578,400 | 42.47 | 43.57 | 42.00 | 43.46 | 00:00:00 | | 2003-01-29 | 1,175,100 | 42.95 | 43.71 | 42.36 | 43.68 | 00:00:00 | | 2003-01-30 | 2,203,400 | 42.60 | 43.44 | 41.43 | 41.75 | 00:00:00 | | 2003-01-31 | 2,426,900 | 41.20 | 42.13 | 41.06 | 41.68 | 00:00:00 | | 2003-02-03 | 1,841,500 | 41.70 | 41.80 | 41.05 | 41.36 | 00:00:00 | | 2003-02-04 | 2,696,700 | 39.50 | 40.89 | 38.82 | 39.99 | 00:00:00 | | 2003-02-05 | 1,738,100 | 40.70 | 41.22 | 40.20 | 40.28 | 00:00:00 | | 2003-02-06 | 1,625,600 | 40.29 | 40.46 | 38.60 | 38.78 | 00:00:00 | | 2003-02-07 | 1,404,000 | 39.20 | 39.31 | 38.35 | 38.67 | 00:00:00 | | 2003-02-10 | 1,846,900 | 38.68 | 39.15 | 38.15 | 39.00 | 00:00:00 | | 2003-02-11 | 1,232,300 | 39.25 | 39.29 | 38.00 | 38.09 | 00:00:00 | | 2003-02-12 | 1,047,700 | 38.17 | 38.39 | 36.70 | 37.59 | 00:00:00 | | 2003-02-13 | 2,283,100 | 37.75 | 38.15 | 36.25 | 36.82 | 00:00:00 | | 2003-02-14 | 2,254,700 | 37.20 | 37.53 | 36.58 | 37.00 | 00:00:00 | | 2003-02-18 | 1,713,200 | 37.15 | 37.90 | 37.15 | 37.40 | 00:00:00 | | 2003-02-19 | 1,470,700 | 37.75 | 37.75 | 36.84 | 37.11 | 00:00:00 | | 2003-02-20 | 1,734,600 | 37.52 | 38.13 | 37.12 | 37.37 | 00:00:00 | | 2003-02-21 | 1,581,000 | 37.60 | 37.88 | 36.91 | 37.35 | 00:00:00 | | 2003-02-24 | 1,126,800 | 37.36 | 37.36 | 36.32 | 36.59 | 00:00:00 | | 2003-02-25 | 1,368,200 | 36.60 | 37.10 | 36.10 | 37.04 | 00:00:00 | | 2003-02-26 | 1,350,800 | 36.95 | 38.03 | 36.22 | 36.27 | 00:00:00 | | 2003-02-27 | 1,117,300 | 36.32 | 37.24 | 36.25 | 36.85 | 00:00:00 | | 2003-02-28 | 2,881,200 | 36.80 | 37.05 | 35.45 | 36.13 | 00:00:00 | | 2003-03-03 | 1,582,600 | 36.70 | 36.85 | 35.80 | 36.20 | 00:00:00 | | 2003-03-04 | 1,578,900 | 36.10 | 36.20 | 35.60 | 35.81 | 00:00:00 | | 2003-03-05 | 2,179,900 | 35.81 | 36.20 | 35.43 | 35.85 | 00:00:00 | | 2003-03-06 | 2,789,300 | 35.85 | 35.85 | 34.75 | 34.80 | 00:00:00 | | 2003-03-07 | 2,691,100 | 34.80 | 35.13 | 33.77 | 35.02 | 00:00:00 | | 2003-03-10 | 2,784,000 | 34.80 | 34.83 | 33.25 | 33.35 | 00:00:00 | | 2003-03-11 | 3,435,700 | 33.35 | 33.55 | 32.91 | 33.00 | 00:00:00 | | 2003-03-12 | 4,896,000 | 32.85 | 33.50 | 31.64 | 32.30 | 00:00:00 | | 2003-03-13 | 2,761,800 | 33.00 | 34.34 | 32.98 | 34.30 | 00:00:00 | | 2003-03-14 | 2,028,600 | 34.50 | 35.40 | 34.38 | 34.94 | 00:00:00 | | 2003-03-17 | 3,437,700 | 34.93 | 37.21 | 34.67 | 36.97 | 00:00:00 | | 2003-03-18 | 2,440,100 | 37.05 | 37.65 | 36.74 | 37.06 | 00:00:00 | | 2003-03-19 | 2,482,600 | 37.10 | 37.66 | 36.91 | 37.46 | 00:00:00 | | 2003-03-20 | 1,565,500 | 37.05 | 37.97 | 36.33 | 37.50 | 00:00:00 | | 2003-03-21 | 1,675,200 | 38.25 | 38.65 | 37.80 | 38.52 | 00:00:00 | | 2003-03-24 | 1,344,600 | 38.52 | 38.52 | 36.25 | 36.59 | 00:00:00 | | 2003-03-25 | 1,300,600 | 36.65 | 37.23 | 36.11 | 37.04 | 00:00:00 | | 2003-03-26 | 2,216,600 | 36.65 | 36.69 | 35.85 | 36.20 | 00:00:00 | | 2003-03-27 | 1,237,600 | 36.20 | 36.52 | 35.35 | 36.07 | 00:00:00 | | 2003-03-28 | 1,154,900 | 35.62 | 36.99 | 35.48 | 35.70 | 00:00:00 | | 2003-03-31 | 1,686,800 | 34.82 | 35.55 | 34.65 | 35.29 | 00:00:00 | | 2003-04-01 | 1,656,300 | 35.65 | 36.50 | 35.33 | 36.18 | 00:00:00 | | 2003-04-02 | 1,426,100 | 37.00 | 37.70 | 36.86 | 37.28 | 00:00:00 | | 2003-04-03 | 1,301,900 | 37.28 | 37.95 | 36.45 | 37.42 | 00:00:00 | | 2003-04-04 | 1,345,600 | 37.52 | 37.92 | 37.24 | 37.72 | 00:00:00 | | 2003-04-07 | 2,225,100 | 39.15 | 39.83 | 38.49 | 38.53 | 00:00:00 | | 2003-04-08 | 1,493,700 | 38.53 | 39.05 | 38.30 | 38.38 | 00:00:00 | | 2003-04-09 | 1,630,100 | 38.50 | 39.20 | 37.88 | 38.07 | 00:00:00 | | 2003-04-10 | 967,200 | 38.08 | 38.16 | 37.65 | 37.96 | 00:00:00 | | 2003-04-11 | 869,900 | 37.97 | 39.17 | 37.97 | 38.28 | 00:00:00 | | 2003-04-14 | 1,471,500 | 38.70 | 39.57 | 38.42 | 39.55 | 00:00:00 | | 2003-04-15 | 1,649,900 | 39.95 | 40.46 | 39.55 | 40.18 | 00:00:00 | | 2003-04-16 | 1,561,200 | 40.27 | 41.14 | 39.40 | 39.60 | 00:00:00 | | 2003-04-17 | 1,092,100 | 39.45 | 40.11 | 39.05 | 40.11 | 00:00:00 | | 2003-04-21 | 999,200 | 40.11 | 40.65 | 40.00 | 40.20 | 00:00:00 | | 2003-04-22 | 2,483,400 | 40.25 | 42.62 | 40.21 | 42.40 | 00:00:00 | | 2003-04-23 | 2,193,500 | 42.35 | 42.40 | 41.22 | 41.71 | 00:00:00 | | 2003-04-24 | 2,179,500 | 41.71 | 41.71 | 39.90 | 40.36 | 00:00:00 | | 2003-04-25 | 1,032,200 | 40.58 | 40.82 | 39.76 | 39.86 | 00:00:00 | | 2003-04-28 | 1,183,800 | 40.17 | 41.20 | 39.90 | 41.06 | 00:00:00 | | 2003-04-29 | 1,446,500 | 40.97 | 41.04 | 40.17 | 40.64 | 00:00:00 | | 2003-04-30 | 1,575,900 | 40.64 | 41.00 | 40.11 | 40.76 | 00:00:00 | | 2003-05-01 | 2,731,600 | 42.24 | 42.93 | 41.11 | 42.89 | 00:00:00 | | 2003-05-02 | 1,980,500 | 42.90 | 43.82 | 42.48 | 43.75 | 00:00:00 | | 2003-05-05 | 2,934,300 | 44.70 | 45.25 | 44.51 | 44.80 | 00:00:00 | | 2003-05-06 | 4,460,300 | 44.80 | 45.70 | 44.54 | 45.10 | 00:00:00 | | 2003-05-07 | 2,332,900 | 45.00 | 45.80 | 44.33 | 44.86 | 00:00:00 | | 2003-05-08 | 1,884,100 | 44.00 | 44.86 | 43.36 | 43.95 | 00:00:00 | | 2003-05-09 | 3,250,100 | 44.75 | 44.80 | 43.00 | 43.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
