|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,250,100 | 44.75 | 44.80 | 43.00 | 43.62 | 00:00:00 | | 2003-05-12 | 7,390,700 | 40.33 | 47.00 | 40.02 | 46.50 | 00:00:00 | | 2003-05-13 | 4,169,400 | 47.00 | 47.00 | 45.68 | 45.83 | 00:00:00 | | 2003-05-14 | 5,007,000 | 46.00 | 46.48 | 45.08 | 45.84 | 00:00:00 | | 2003-05-15 | 2,621,800 | 45.75 | 46.20 | 44.92 | 45.95 | 00:00:00 | | 2003-05-16 | 3,022,700 | 45.95 | 47.75 | 45.95 | 47.50 | 00:00:00 | | 2003-05-19 | 5,197,900 | 47.50 | 47.50 | 45.60 | 45.75 | 00:00:00 | | 2003-05-20 | 20,979,200 | 45.74 | 45.95 | 45.10 | 45.31 | 00:00:00 | | 2003-05-21 | 6,643,900 | 45.50 | 45.50 | 44.01 | 44.70 | 00:00:00 | | 2003-05-22 | 6,143,200 | 44.70 | 44.71 | 44.10 | 44.15 | 00:00:00 | | 2003-05-23 | 3,048,700 | 44.25 | 44.29 | 43.49 | 44.05 | 00:00:00 | | 2003-05-27 | 5,997,400 | 44.27 | 45.41 | 43.80 | 45.36 | 00:00:00 | | 2003-05-28 | 5,373,200 | 45.48 | 46.14 | 45.40 | 45.65 | 00:00:00 | | 2003-05-29 | 4,648,600 | 45.60 | 45.98 | 45.23 | 45.51 | 00:00:00 | | 2003-05-30 | 3,061,700 | 45.30 | 46.65 | 45.30 | 46.64 | 00:00:00 | | 2003-06-02 | 2,961,500 | 46.90 | 47.81 | 46.23 | 46.59 | 00:00:00 | | 2003-06-03 | 2,316,400 | 46.90 | 46.91 | 45.44 | 46.06 | 00:00:00 | | 2003-06-04 | 3,207,800 | 45.72 | 46.80 | 45.72 | 46.67 | 00:00:00 | | 2003-06-05 | 2,638,100 | 46.67 | 48.00 | 45.50 | 47.44 | 00:00:00 | | 2003-06-06 | 4,734,600 | 48.25 | 48.80 | 48.05 | 48.16 | 00:00:00 | | 2003-06-09 | 3,137,900 | 47.75 | 48.20 | 46.95 | 47.36 | 00:00:00 | | 2003-06-10 | 2,277,700 | 47.50 | 48.02 | 47.18 | 48.02 | 00:00:00 | | 2003-06-11 | 2,997,300 | 48.23 | 49.07 | 48.00 | 49.05 | 00:00:00 | | 2003-06-12 | 3,244,800 | 49.79 | 50.49 | 49.38 | 50.28 | 00:00:00 | | 2003-06-13 | 2,348,600 | 50.48 | 50.72 | 49.61 | 49.92 | 00:00:00 | | 2003-06-16 | 1,935,700 | 50.00 | 51.30 | 49.76 | 51.23 | 00:00:00 | | 2003-06-17 | 2,434,400 | 52.00 | 52.00 | 50.24 | 51.44 | 00:00:00 | | 2003-06-18 | 2,898,800 | 51.45 | 52.05 | 51.30 | 51.84 | 00:00:00 | | 2003-06-19 | 3,132,300 | 51.85 | 52.43 | 50.31 | 50.62 | 00:00:00 | | 2003-06-20 | 2,188,600 | 51.10 | 51.75 | 50.71 | 51.19 | 00:00:00 | | 2003-06-23 | 1,464,000 | 50.65 | 50.87 | 49.65 | 49.99 | 00:00:00 | | 2003-06-24 | 2,739,900 | 49.99 | 52.17 | 49.90 | 51.39 | 00:00:00 | | 2003-06-25 | 1,947,200 | 51.52 | 52.14 | 50.38 | 50.38 | 00:00:00 | | 2003-06-26 | 3,084,600 | 50.50 | 52.70 | 49.70 | 51.65 | 00:00:00 | | 2003-06-27 | 1,611,000 | 51.50 | 52.09 | 50.94 | 51.57 | 00:00:00 | | 2003-06-30 | 2,499,000 | 51.70 | 52.05 | 49.80 | 50.36 | 00:00:00 | | 2003-07-01 | 2,445,500 | 50.15 | 50.81 | 49.81 | 50.81 | 00:00:00 | | 2003-07-02 | 1,657,200 | 50.81 | 51.94 | 50.81 | 51.64 | 00:00:00 | | 2003-07-03 | 906,700 | 51.60 | 52.15 | 51.46 | 51.70 | 00:00:00 | | 2003-07-07 | 1,580,000 | 52.00 | 52.50 | 51.97 | 52.39 | 00:00:00 | | 2003-07-08 | 2,580,500 | 52.39 | 53.41 | 51.96 | 53.38 | 00:00:00 | | 2003-07-09 | 1,907,400 | 53.38 | 53.39 | 52.06 | 52.78 | 00:00:00 | | 2003-07-10 | 1,731,100 | 52.00 | 52.10 | 50.79 | 51.14 | 00:00:00 | | 2003-07-11 | 2,316,300 | 52.16 | 52.16 | 51.50 | 51.72 | 00:00:00 | | 2003-07-14 | 1,505,600 | 52.00 | 53.22 | 51.73 | 52.49 | 00:00:00 | | 2003-07-15 | 1,608,300 | 52.63 | 52.95 | 51.78 | 52.10 | 00:00:00 | | 2003-07-16 | 1,432,100 | 52.57 | 52.57 | 51.69 | 51.76 | 00:00:00 | | 2003-07-17 | 1,732,900 | 51.70 | 51.70 | 50.50 | 50.61 | 00:00:00 | | 2003-07-18 | 1,766,900 | 51.10 | 51.38 | 50.57 | 51.06 | 00:00:00 | | 2003-07-21 | 1,802,700 | 51.37 | 51.39 | 50.11 | 50.43 | 00:00:00 | | 2003-07-22 | 1,615,100 | 50.50 | 51.20 | 49.98 | 50.81 | 00:00:00 | | 2003-07-23 | 1,306,200 | 50.70 | 50.70 | 50.00 | 50.07 | 00:00:00 | | 2003-07-24 | 1,632,100 | 50.45 | 50.60 | 50.00 | 50.00 | 00:00:00 | | 2003-07-25 | 1,271,800 | 50.00 | 51.04 | 49.93 | 50.96 | 00:00:00 | | 2003-07-28 | 1,192,800 | 50.86 | 51.85 | 50.80 | 51.55 | 00:00:00 | | 2003-07-29 | 1,436,700 | 51.55 | 51.77 | 50.83 | 51.18 | 00:00:00 | | 2003-07-30 | 1,122,400 | 51.30 | 51.40 | 50.69 | 50.69 | 00:00:00 | | 2003-07-31 | 2,319,800 | 51.75 | 53.12 | 51.68 | 52.19 | 00:00:00 | | 2003-08-01 | 1,394,200 | 51.85 | 52.01 | 50.90 | 51.02 | 00:00:00 | | 2003-08-04 | 2,053,600 | 51.10 | 51.11 | 49.33 | 50.12 | 00:00:00 | | 2003-08-05 | 1,533,700 | 50.25 | 51.04 | 49.07 | 49.88 | 00:00:00 | | 2003-08-06 | 1,467,700 | 49.80 | 51.27 | 49.52 | 50.74 | 00:00:00 | | 2003-08-07 | 4,606,800 | 52.50 | 53.75 | 51.87 | 53.40 | 00:00:00 | | 2003-08-08 | 2,090,300 | 53.37 | 53.37 | 52.25 | 52.74 | 00:00:00 | | 2003-08-11 | 1,126,300 | 52.95 | 53.31 | 52.55 | 53.01 | 00:00:00 | | 2003-08-12 | 1,583,400 | 53.00 | 53.31 | 52.59 | 53.24 | 00:00:00 | | 2003-08-13 | 1,125,000 | 53.24 | 53.75 | 52.75 | 53.06 | 00:00:00 | | 2003-08-14 | 1,285,300 | 53.26 | 54.30 | 52.76 | 54.14 | 00:00:00 | | 2003-08-15 | 503,300 | 54.14 | 54.14 | 53.16 | 53.72 | 00:00:00 | | 2003-08-18 | 1,287,200 | 53.95 | 54.49 | 53.91 | 54.28 | 00:00:00 | | 2003-08-19 | 1,096,400 | 54.10 | 54.10 | 53.50 | 54.10 | 00:00:00 | | 2003-08-20 | 1,089,200 | 54.04 | 54.11 | 53.60 | 53.87 | 00:00:00 | | 2003-08-21 | 1,063,000 | 54.35 | 54.44 | 53.37 | 53.51 | 00:00:00 | | 2003-08-22 | 1,147,000 | 53.90 | 53.97 | 53.05 | 53.11 | 00:00:00 | | 2003-08-25 | 823,900 | 53.04 | 53.14 | 52.40 | 53.07 | 00:00:00 | | 2003-08-26 | 1,456,400 | 53.07 | 53.50 | 52.73 | 53.25 | 00:00:00 | | 2003-08-27 | 1,022,800 | 53.25 | 53.35 | 52.88 | 53.15 | 00:00:00 | | 2003-08-28 | 1,538,000 | 53.10 | 53.14 | 52.55 | 53.05 | 00:00:00 | | 2003-08-29 | 2,220,400 | 53.00 | 53.22 | 52.34 | 53.22 | 00:00:00 | | 2003-09-02 | 1,501,200 | 53.30 | 54.00 | 52.73 | 53.92 | 00:00:00 | | 2003-09-03 | 1,665,300 | 54.01 | 54.94 | 53.95 | 54.94 | 00:00:00 | | 2003-09-04 | 1,383,100 | 54.94 | 55.08 | 54.20 | 54.37 | 00:00:00 | | 2003-09-05 | 1,071,200 | 54.17 | 54.36 | 53.63 | 53.75 | 00:00:00 | | 2003-09-08 | 1,338,300 | 53.80 | 55.30 | 53.80 | 54.93 | 00:00:00 | | 2003-09-09 | 1,195,800 | 54.93 | 55.24 | 54.40 | 54.77 | 00:00:00 | | 2003-09-10 | 1,037,800 | 54.77 | 55.16 | 53.85 | 53.85 | 00:00:00 | | 2003-09-11 | 1,324,700 | 54.00 | 54.12 | 53.39 | 53.70 | 00:00:00 | | 2003-09-12 | 1,705,300 | 53.60 | 53.65 | 52.65 | 53.24 | 00:00:00 | | 2003-09-15 | 1,895,700 | 52.85 | 53.15 | 51.76 | 53.07 | 00:00:00 | | 2003-09-16 | 1,623,500 | 53.27 | 54.55 | 53.25 | 53.93 | 00:00:00 | | 2003-09-17 | 1,031,900 | 54.00 | 54.30 | 53.75 | 54.01 | 00:00:00 | | 2003-09-18 | 1,959,200 | 54.01 | 56.16 | 53.95 | 55.75 | 00:00:00 | | 2003-09-19 | 1,589,800 | 55.70 | 55.70 | 54.50 | 55.25 | 00:00:00 | | 2003-09-22 | 1,416,800 | 55.00 | 55.10 | 54.20 | 54.42 | 00:00:00 | | 2003-09-23 | 1,710,200 | 54.80 | 54.99 | 54.40 | 54.79 | 00:00:00 | | 2003-09-24 | 2,144,500 | 54.84 | 54.99 | 53.20 | 53.20 | 00:00:00 | | 2003-09-25 | 1,548,600 | 53.25 | 53.36 | 52.26 | 52.33 | 00:00:00 | | 2003-09-26 | 1,866,000 | 52.15 | 52.46 | 51.82 | 51.97 | 00:00:00 | | 2003-09-29 | 1,680,300 | 52.50 | 53.11 | 52.44 | 52.83 | 00:00:00 | | 2003-09-30 | 1,170,900 | 52.83 | 53.05 | 52.03 | 52.63 | 00:00:00 | | 2003-10-01 | 2,746,700 | 53.55 | 53.71 | 52.75 | 53.40 | 00:00:00 | | 2003-10-02 | 1,691,700 | 53.40 | 53.75 | 53.20 | 53.42 | 00:00:00 | | 2003-10-03 | 1,199,500 | 53.42 | 54.97 | 53.42 | 54.25 | 00:00:00 | | 2003-10-06 | 672,500 | 54.35 | 54.94 | 54.18 | 54.55 | 00:00:00 | | 2003-10-07 | 1,230,400 | 54.30 | 54.55 | 53.55 | 54.52 | 00:00:00 | | 2003-10-08 | 863,400 | 54.15 | 54.37 | 53.74 | 54.17 | 00:00:00 | | 2003-10-09 | 1,169,700 | 54.37 | 55.01 | 54.15 | 54.37 | 00:00:00 | | 2003-10-10 | 863,800 | 54.29 | 54.30 | 53.60 | 53.92 | 00:00:00 | | 2003-10-13 | 1,302,100 | 53.60 | 55.10 | 53.53 | 54.85 | 00:00:00 | | 2003-10-14 | 1,222,900 | 54.65 | 55.27 | 54.28 | 55.20 | 00:00:00 | | 2003-10-15 | 1,376,000 | 55.38 | 55.38 | 54.55 | 55.18 | 00:00:00 | | 2003-10-16 | 1,257,300 | 55.30 | 55.99 | 54.87 | 55.62 | 00:00:00 | | 2003-10-17 | 1,473,300 | 55.62 | 55.62 | 54.48 | 54.73 | 00:00:00 | | 2003-10-20 | 729,500 | 54.74 | 54.91 | 54.28 | 54.74 | 00:00:00 | | 2003-10-21 | 1,598,100 | 54.60 | 54.86 | 54.05 | 54.35 | 00:00:00 | | 2003-10-22 | 1,421,900 | 54.35 | 54.35 | 53.14 | 53.28 | 00:00:00 | | 2003-10-23 | 1,208,300 | 53.28 | 54.50 | 53.14 | 53.87 | 00:00:00 | | 2003-10-24 | 823,500 | 53.62 | 53.91 | 53.30 | 53.90 | 00:00:00 | | 2003-10-27 | 1,189,600 | 54.01 | 54.32 | 53.30 | 53.30 | 00:00:00 | | 2003-10-28 | 2,167,900 | 53.45 | 53.74 | 52.14 | 53.65 | 00:00:00 | | 2003-10-29 | 1,757,600 | 53.66 | 54.85 | 53.32 | 54.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
