|
 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 | | 2003-10-29 | 1,757,600 | 53.66 | 54.85 | 53.32 | 54.75 | 00:00:00 | | 2003-10-30 | 1,365,900 | 54.90 | 55.27 | 54.09 | 54.30 | 00:00:00 | | 2003-10-31 | 1,097,700 | 54.11 | 55.05 | 54.10 | 54.90 | 00:00:00 | | 2003-11-03 | 984,700 | 55.00 | 55.71 | 54.61 | 55.56 | 00:00:00 | | 2003-11-04 | 1,227,400 | 55.56 | 55.66 | 54.96 | 55.05 | 00:00:00 | | 2003-11-05 | 1,362,700 | 55.06 | 55.06 | 54.30 | 55.01 | 00:00:00 | | 2003-11-06 | 4,006,200 | 55.01 | 58.37 | 55.01 | 57.45 | 00:00:00 | | 2003-11-07 | 2,016,900 | 57.45 | 58.45 | 56.14 | 56.14 | 00:00:00 | | 2003-11-10 | 1,127,800 | 56.52 | 56.81 | 55.82 | 56.19 | 00:00:00 | | 2003-11-11 | 1,486,400 | 56.19 | 56.29 | 55.71 | 55.86 | 00:00:00 | | 2003-11-12 | 1,305,300 | 55.86 | 56.50 | 55.85 | 56.05 | 00:00:00 | | 2003-11-13 | 1,436,600 | 56.05 | 56.30 | 55.80 | 55.91 | 00:00:00 | | 2003-11-14 | 1,139,000 | 55.91 | 56.00 | 54.70 | 54.97 | 00:00:00 | | 2003-11-17 | 1,158,700 | 54.97 | 55.63 | 53.54 | 54.50 | 00:00:00 | | 2003-11-18 | 2,330,400 | 54.75 | 54.85 | 53.10 | 53.10 | 00:00:00 | | 2003-11-19 | 1,396,300 | 54.00 | 54.15 | 53.55 | 53.78 | 00:00:00 | | 2003-11-20 | 1,029,100 | 53.79 | 54.09 | 53.07 | 53.30 | 00:00:00 | | 2003-11-21 | 1,387,300 | 53.85 | 53.95 | 52.93 | 53.72 | 00:00:00 | | 2003-11-24 | 1,021,400 | 53.97 | 54.69 | 53.94 | 54.42 | 00:00:00 | | 2003-11-25 | 1,107,600 | 54.56 | 55.34 | 54.56 | 54.91 | 00:00:00 | | 2003-11-26 | 1,367,500 | 54.76 | 55.14 | 54.08 | 55.11 | 00:00:00 | | 2003-11-28 | 293,000 | 55.12 | 55.20 | 54.80 | 55.00 | 00:00:00 | | 2003-12-01 | 1,099,400 | 55.60 | 56.44 | 55.43 | 56.29 | 00:00:00 | | 2003-12-02 | 1,797,600 | 56.04 | 56.20 | 55.80 | 55.90 | 00:00:00 | | 2003-12-03 | 2,136,100 | 57.00 | 57.65 | 56.36 | 56.63 | 00:00:00 | | 2003-12-04 | 1,551,100 | 57.00 | 57.75 | 56.83 | 57.36 | 00:00:00 | | 2003-12-05 | 1,413,100 | 57.35 | 57.72 | 56.80 | 57.05 | 00:00:00 | | 2003-12-08 | 1,019,200 | 57.24 | 57.91 | 57.18 | 57.86 | 00:00:00 | | 2003-12-09 | 1,621,800 | 58.00 | 58.48 | 57.57 | 57.70 | 00:00:00 | | 2003-12-10 | 2,346,600 | 57.70 | 58.49 | 57.70 | 57.75 | 00:00:00 | | 2003-12-11 | 1,266,200 | 57.78 | 58.72 | 57.76 | 58.21 | 00:00:00 | | 2003-12-12 | 1,216,100 | 58.10 | 58.20 | 57.77 | 57.97 | 00:00:00 | | 2003-12-15 | 1,047,400 | 58.40 | 58.40 | 57.05 | 57.07 | 00:00:00 | | 2003-12-16 | 1,243,300 | 57.08 | 57.77 | 56.99 | 57.59 | 00:00:00 | | 2003-12-17 | 1,555,200 | 57.60 | 57.60 | 56.79 | 56.99 | 00:00:00 | | 2003-12-18 | 1,062,100 | 57.36 | 57.84 | 57.02 | 57.80 | 00:00:00 | | 2003-12-19 | 1,646,800 | 57.80 | 58.20 | 57.52 | 57.97 | 00:00:00 | | 2003-12-22 | 2,389,600 | 57.95 | 58.50 | 57.34 | 57.43 | 00:00:00 | | 2003-12-23 | 1,300,100 | 57.50 | 58.07 | 57.39 | 57.50 | 00:00:00 | | 2003-12-24 | 379,100 | 57.54 | 57.86 | 57.34 | 57.68 | 00:00:00 | | 2003-12-26 | 238,100 | 57.71 | 57.98 | 57.71 | 57.85 | 00:00:00 | | 2003-12-29 | 945,900 | 57.65 | 58.79 | 57.65 | 58.76 | 00:00:00 | | 2003-12-30 | 871,500 | 58.43 | 59.25 | 58.43 | 58.86 | 00:00:00 | | 2003-12-31 | 671,400 | 58.96 | 59.27 | 58.78 | 59.03 | 00:00:00 | | 2004-01-02 | 929,400 | 59.03 | 59.75 | 58.75 | 58.98 | 00:00:00 | | 2004-01-05 | 847,900 | 59.43 | 59.89 | 59.25 | 59.73 | 00:00:00 | | 2004-01-06 | 992,300 | 59.63 | 59.65 | 59.22 | 59.55 | 00:00:00 | | 2004-01-07 | 2,136,200 | 60.00 | 61.24 | 59.85 | 60.95 | 00:00:00 | | 2004-01-08 | 2,227,900 | 61.10 | 62.24 | 61.00 | 62.09 | 00:00:00 | | 2004-01-09 | 1,784,700 | 62.00 | 62.91 | 61.98 | 62.15 | 00:00:00 | | 2004-01-12 | 1,046,600 | 62.40 | 62.99 | 62.26 | 62.69 | 00:00:00 | | 2004-01-13 | 1,229,900 | 62.68 | 63.00 | 61.80 | 62.41 | 00:00:00 | | 2004-01-14 | 1,264,600 | 62.96 | 64.00 | 62.75 | 63.69 | 00:00:00 | | 2004-01-15 | 2,063,200 | 63.50 | 64.97 | 63.50 | 63.79 | 00:00:00 | | 2004-01-16 | 4,819,300 | 63.75 | 63.79 | 63.20 | 63.60 | 00:00:00 | | 2004-01-20 | 2,826,000 | 63.25 | 63.30 | 62.60 | 63.21 | 00:00:00 | | 2004-01-21 | 2,141,500 | 63.22 | 63.74 | 63.04 | 63.74 | 00:00:00 | | 2004-01-22 | 1,414,200 | 63.79 | 63.93 | 62.86 | 63.20 | 00:00:00 | | 2004-01-23 | 1,356,400 | 63.24 | 63.74 | 63.00 | 63.15 | 00:00:00 | | 2004-01-26 | 1,542,600 | 63.15 | 64.36 | 63.15 | 64.28 | 00:00:00 | | 2004-01-27 | 1,263,300 | 64.25 | 64.30 | 63.57 | 63.77 | 00:00:00 | | 2004-01-28 | 1,276,200 | 63.85 | 64.70 | 63.14 | 63.27 | 00:00:00 | | 2004-01-29 | 1,771,700 | 64.10 | 64.10 | 62.63 | 63.44 | 00:00:00 | | 2004-01-30 | 1,511,300 | 63.44 | 64.45 | 63.00 | 64.34 | 00:00:00 | | 2004-02-02 | 1,294,000 | 64.28 | 65.10 | 64.05 | 64.89 | 00:00:00 | | 2004-02-03 | 1,568,500 | 65.00 | 65.35 | 64.58 | 64.97 | 00:00:00 | | 2004-02-04 | 1,340,500 | 64.21 | 64.47 | 63.91 | 64.11 | 00:00:00 | | 2004-02-05 | 1,449,800 | 64.20 | 64.96 | 64.20 | 64.73 | 00:00:00 | | 2004-02-06 | 903,200 | 64.70 | 65.70 | 64.69 | 65.15 | 00:00:00 | | 2004-02-09 | 791,200 | 65.30 | 65.31 | 64.71 | 64.91 | 00:00:00 | | 2004-02-10 | 1,352,000 | 65.00 | 65.83 | 64.99 | 65.62 | 00:00:00 | | 2004-02-11 | 1,910,400 | 65.70 | 66.22 | 65.21 | 65.80 | 00:00:00 | | 2004-02-12 | 1,043,600 | 65.65 | 66.00 | 65.37 | 65.45 | 00:00:00 | | 2004-02-13 | 1,863,000 | 65.50 | 65.94 | 65.38 | 65.50 | 00:00:00 | | 2004-02-17 | 667,300 | 65.80 | 66.40 | 65.75 | 66.18 | 00:00:00 | | 2004-02-18 | 844,200 | 66.05 | 66.15 | 65.67 | 65.99 | 00:00:00 | | 2004-02-19 | 895,600 | 66.10 | 66.21 | 65.67 | 65.67 | 00:00:00 | | 2004-02-20 | 1,207,700 | 65.90 | 65.93 | 64.79 | 65.42 | 00:00:00 | | 2004-02-23 | 1,078,300 | 65.46 | 65.98 | 65.42 | 65.62 | 00:00:00 | | 2004-02-24 | 1,490,600 | 65.55 | 65.65 | 65.03 | 65.24 | 00:00:00 | | 2004-02-25 | 1,176,000 | 65.20 | 65.93 | 65.20 | 65.38 | 00:00:00 | | 2004-02-26 | 975,800 | 65.10 | 65.95 | 64.88 | 65.81 | 00:00:00 | | 2004-02-27 | 1,543,700 | 65.95 | 66.87 | 65.42 | 65.50 | 00:00:00 | | 2004-03-01 | 1,242,300 | 65.79 | 65.94 | 65.14 | 65.30 | 00:00:00 | | 2004-03-02 | 803,400 | 65.05 | 65.55 | 65.00 | 65.27 | 00:00:00 | | 2004-03-03 | 1,111,800 | 65.29 | 66.15 | 65.29 | 66.03 | 00:00:00 | | 2004-03-04 | 1,069,200 | 66.00 | 66.55 | 65.83 | 66.51 | 00:00:00 | | 2004-03-05 | 1,183,200 | 66.40 | 66.70 | 65.85 | 65.89 | 00:00:00 | | 2004-03-08 | 1,394,200 | 65.89 | 66.63 | 65.51 | 66.19 | 00:00:00 | | 2004-03-09 | 1,239,400 | 66.10 | 66.40 | 65.71 | 65.81 | 00:00:00 | | 2004-03-10 | 1,504,200 | 65.93 | 66.12 | 64.36 | 64.41 | 00:00:00 | | 2004-03-11 | 1,310,000 | 64.08 | 64.30 | 62.41 | 62.67 | 00:00:00 | | 2004-03-12 | 923,600 | 62.98 | 64.16 | 62.82 | 64.02 | 00:00:00 | | 2004-03-15 | 1,452,100 | 64.02 | 64.02 | 61.04 | 61.88 | 00:00:00 | | 2004-03-16 | 1,083,000 | 62.50 | 62.97 | 62.19 | 62.75 | 00:00:00 | | 2004-03-17 | 811,800 | 62.90 | 63.85 | 62.71 | 63.71 | 00:00:00 | | 2004-03-18 | 1,325,600 | 63.71 | 64.68 | 63.66 | 64.49 | 00:00:00 | | 2004-03-19 | 2,142,000 | 64.42 | 64.85 | 63.89 | 63.93 | 00:00:00 | | 2004-03-22 | 2,141,700 | 63.39 | 63.48 | 61.61 | 62.20 | 00:00:00 | | 2004-03-23 | 1,134,200 | 63.10 | 63.15 | 61.96 | 61.96 | 00:00:00 | | 2004-03-24 | 1,097,700 | 62.05 | 62.23 | 61.33 | 61.56 | 00:00:00 | | 2004-03-25 | 2,427,700 | 62.00 | 62.54 | 61.37 | 62.30 | 00:00:00 | | 2004-03-26 | 1,085,200 | 62.48 | 63.35 | 62.23 | 62.70 | 00:00:00 | | 2004-03-29 | 843,800 | 62.90 | 63.92 | 62.78 | 63.76 | 00:00:00 | | 2004-03-30 | 1,055,900 | 63.76 | 63.76 | 63.41 | 63.51 | 00:00:00 | | 2004-03-31 | 1,211,500 | 63.60 | 63.97 | 63.33 | 63.70 | 00:00:00 | | 2004-04-01 | 966,900 | 64.00 | 64.99 | 63.95 | 64.75 | 00:00:00 | | 2004-04-02 | 1,405,900 | 65.55 | 65.86 | 64.77 | 65.71 | 00:00:00 | | 2004-04-05 | 1,851,000 | 65.57 | 66.94 | 65.57 | 66.60 | 00:00:00 | | 2004-04-06 | 905,600 | 66.45 | 66.57 | 66.23 | 66.35 | 00:00:00 | | 2004-04-07 | 1,082,900 | 66.30 | 66.41 | 65.56 | 65.85 | 00:00:00 | | 2004-04-08 | 1,201,300 | 66.60 | 67.49 | 66.45 | 66.70 | 00:00:00 | | 2004-04-12 | 891,900 | 67.00 | 67.54 | 67.00 | 67.45 | 00:00:00 | | 2004-04-13 | 2,320,700 | 67.55 | 67.71 | 65.95 | 65.98 | 00:00:00 | | 2004-04-14 | 1,435,900 | 65.95 | 66.08 | 64.60 | 64.80 | 00:00:00 | | 2004-04-15 | 1,815,400 | 64.95 | 65.15 | 63.26 | 63.63 | 00:00:00 | | 2004-04-16 | 1,263,000 | 63.95 | 64.50 | 63.59 | 64.46 | 00:00:00 | | 2004-04-19 | 915,600 | 64.50 | 64.68 | 63.91 | 64.52 | 00:00:00 | | 2004-04-20 | 1,618,100 | 64.75 | 64.91 | 62.25 | 62.52 | 00:00:00 | | 2004-04-21 | 2,169,400 | 62.87 | 63.81 | 62.15 | 63.65 | 00:00:00 | | 2004-04-22 | 1,734,300 | 63.20 | 64.70 | 62.83 | 64.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
