|
 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 | | 2000-01-03 | 571,400 | 46.76 | 46.76 | 44.71 | 44.90 | 00:00:00 | | 2000-01-04 | 856,900 | 43.91 | 44.16 | 42.98 | 43.41 | 00:00:00 | | 2000-01-05 | 797,900 | 43.41 | 44.09 | 42.11 | 42.11 | 00:00:00 | | 2000-01-06 | 975,700 | 42.17 | 42.67 | 41.92 | 42.48 | 00:00:00 | | 2000-01-07 | 1,578,200 | 42.67 | 44.65 | 42.67 | 44.47 | 00:00:00 | | 2000-01-10 | 395,800 | 44.71 | 44.71 | 43.66 | 43.72 | 00:00:00 | | 2000-01-11 | 703,900 | 43.54 | 44.28 | 43.29 | 44.03 | 00:00:00 | | 2000-01-12 | 708,800 | 44.03 | 44.28 | 42.98 | 43.23 | 00:00:00 | | 2000-01-13 | 924,700 | 42.79 | 43.66 | 42.23 | 42.85 | 00:00:00 | | 2000-01-14 | 746,200 | 43.04 | 43.72 | 42.92 | 43.35 | 00:00:00 | | 2000-01-18 | 445,700 | 42.98 | 42.98 | 41.30 | 41.49 | 00:00:00 | | 2000-01-19 | 1,199,100 | 39.94 | 40.74 | 39.94 | 40.19 | 00:00:00 | | 2000-01-20 | 955,300 | 40.68 | 40.68 | 38.95 | 39.13 | 00:00:00 | | 2000-01-21 | 848,000 | 39.38 | 39.38 | 37.33 | 37.64 | 00:00:00 | | 2000-01-24 | 1,336,500 | 37.71 | 38.70 | 37.71 | 38.39 | 00:00:00 | | 2000-01-25 | 753,100 | 38.39 | 38.88 | 37.46 | 37.77 | 00:00:00 | | 2000-01-26 | 696,100 | 37.71 | 39.01 | 36.96 | 38.70 | 00:00:00 | | 2000-01-27 | 750,100 | 38.70 | 39.26 | 38.02 | 38.76 | 00:00:00 | | 2000-01-28 | 1,286,100 | 39.07 | 39.07 | 36.59 | 37.02 | 00:00:00 | | 2000-01-31 | 1,228,300 | 37.09 | 38.20 | 36.53 | 37.83 | 00:00:00 | | 2000-02-01 | 577,700 | 37.83 | 38.76 | 37.21 | 38.51 | 00:00:00 | | 2000-02-02 | 607,500 | 38.51 | 39.50 | 38.14 | 39.26 | 00:00:00 | | 2000-02-03 | 1,342,000 | 38.76 | 40.93 | 38.70 | 40.43 | 00:00:00 | | 2000-02-04 | 1,006,000 | 40.06 | 41.61 | 39.94 | 41.55 | 00:00:00 | | 2000-02-07 | 1,282,700 | 40.06 | 40.25 | 38.82 | 39.63 | 00:00:00 | | 2000-02-08 | 641,000 | 39.38 | 39.69 | 37.15 | 37.21 | 00:00:00 | | 2000-02-09 | 1,569,900 | 37.46 | 37.46 | 34.85 | 35.10 | 00:00:00 | | 2000-02-10 | 1,235,200 | 34.98 | 35.04 | 33.80 | 34.36 | 00:00:00 | | 2000-02-11 | 1,579,400 | 34.60 | 34.67 | 34.05 | 34.36 | 00:00:00 | | 2000-02-14 | 972,800 | 34.36 | 34.48 | 33.24 | 33.49 | 00:00:00 | | 2000-02-15 | 1,618,800 | 33.74 | 35.72 | 33.49 | 35.04 | 00:00:00 | | 2000-02-16 | 1,108,200 | 34.98 | 34.98 | 32.99 | 33.74 | 00:00:00 | | 2000-02-17 | 1,123,400 | 34.11 | 34.23 | 32.56 | 33.74 | 00:00:00 | | 2000-02-18 | 830,300 | 33.74 | 33.74 | 32.31 | 32.81 | 00:00:00 | | 2000-02-22 | 1,175,100 | 32.74 | 33.36 | 32.43 | 32.74 | 00:00:00 | | 2000-02-23 | 6,582 | 33.25 | 33.25 | 32.50 | 32.69 | 00:00:00 | | 2000-02-24 | 1,347,800 | 32.99 | 32.99 | 31.94 | 32.25 | 00:00:00 | | 2000-02-25 | 716,600 | 32.37 | 32.62 | 30.70 | 30.76 | 00:00:00 | | 2000-02-28 | 684,000 | 31.25 | 31.81 | 30.88 | 31.00 | 00:00:00 | | 2000-02-29 | 700,400 | 31.00 | 31.37 | 30.94 | 31.25 | 00:00:00 | | 2000-03-01 | 942,400 | 31.25 | 31.88 | 30.88 | 31.12 | 00:00:00 | | 2000-03-02 | 827,500 | 31.00 | 31.00 | 29.62 | 30.62 | 00:00:00 | | 2000-03-03 | 898,900 | 30.75 | 31.06 | 30.13 | 31.00 | 00:00:00 | | 2000-03-06 | 1,069,600 | 31.00 | 31.06 | 30.13 | 31.00 | 00:00:00 | | 2000-03-07 | 1,316,300 | 31.00 | 31.00 | 29.62 | 30.00 | 00:00:00 | | 2000-03-08 | 725,500 | 29.81 | 30.06 | 29.38 | 29.38 | 00:00:00 | | 2000-03-09 | 706,000 | 29.75 | 30.38 | 29.56 | 30.13 | 00:00:00 | | 2000-03-10 | 1,058,800 | 32.00 | 32.00 | 30.25 | 30.38 | 00:00:00 | | 2000-03-13 | 711,100 | 30.38 | 30.38 | 29.38 | 29.50 | 00:00:00 | | 2000-03-14 | 604,200 | 29.50 | 30.25 | 29.44 | 30.00 | 00:00:00 | | 2000-03-15 | 1,356,300 | 31.00 | 33.69 | 30.88 | 33.38 | 00:00:00 | | 2000-03-16 | 1,938,800 | 38.00 | 40.25 | 37.37 | 40.25 | 00:00:00 | | 2000-03-17 | 1,133,300 | 39.88 | 39.94 | 35.38 | 35.81 | 00:00:00 | | 2000-03-20 | 568,100 | 36.06 | 37.00 | 36.00 | 36.44 | 00:00:00 | | 2000-03-21 | 1,641,500 | 36.31 | 40.00 | 35.81 | 40.00 | 00:00:00 | | 2000-03-22 | 1,533,200 | 40.25 | 40.50 | 39.62 | 40.12 | 00:00:00 | | 2000-03-23 | 1,630,000 | 41.00 | 42.69 | 41.00 | 41.50 | 00:00:00 | | 2000-03-24 | 753,900 | 41.56 | 43.75 | 41.06 | 43.19 | 00:00:00 | | 2000-03-27 | 959,000 | 42.94 | 43.31 | 41.69 | 42.25 | 00:00:00 | | 2000-03-28 | 961,700 | 42.25 | 44.00 | 42.19 | 42.31 | 00:00:00 | | 2000-03-29 | 1,096,200 | 43.00 | 44.44 | 42.88 | 43.88 | 00:00:00 | | 2000-03-30 | 1,791,100 | 44.12 | 49.25 | 44.00 | 46.37 | 00:00:00 | | 2000-03-31 | 2,611,100 | 49.00 | 54.00 | 46.75 | 52.75 | 00:00:00 | | 2000-04-03 | 1,852,100 | 52.00 | 52.00 | 49.50 | 51.00 | 00:00:00 | | 2000-04-04 | 1,324,000 | 50.87 | 52.06 | 48.50 | 49.88 | 00:00:00 | | 2000-04-05 | 1,816,400 | 49.25 | 49.37 | 48.50 | 48.94 | 00:00:00 | | 2000-04-06 | 1,628,400 | 49.44 | 49.69 | 45.50 | 47.62 | 00:00:00 | | 2000-04-07 | 591,700 | 47.87 | 48.25 | 46.50 | 46.56 | 00:00:00 | | 2000-04-10 | 747,000 | 47.25 | 48.62 | 47.00 | 47.69 | 00:00:00 | | 2000-04-11 | 696,100 | 47.44 | 48.50 | 47.25 | 47.38 | 00:00:00 | | 2000-04-12 | 1,297,500 | 47.38 | 48.88 | 47.38 | 48.38 | 00:00:00 | | 2000-04-13 | 585,500 | 48.50 | 48.62 | 47.06 | 47.38 | 00:00:00 | | 2000-04-14 | 1,049,600 | 46.44 | 46.50 | 44.25 | 44.25 | 00:00:00 | | 2000-04-17 | 1,107,900 | 44.12 | 47.56 | 44.00 | 46.81 | 00:00:00 | | 2000-04-18 | 876,700 | 45.00 | 47.50 | 44.69 | 46.63 | 00:00:00 | | 2000-04-19 | 790,800 | 46.37 | 46.50 | 44.75 | 44.94 | 00:00:00 | | 2000-04-20 | 745,000 | 45.00 | 47.69 | 44.81 | 47.44 | 00:00:00 | | 2000-04-24 | 1,189,400 | 47.38 | 51.88 | 47.25 | 51.88 | 00:00:00 | | 2000-04-25 | 1,125,400 | 51.00 | 53.62 | 51.00 | 53.62 | 00:00:00 | | 2000-04-26 | 892,600 | 53.00 | 53.12 | 49.88 | 51.13 | 00:00:00 | | 2000-04-27 | 1,183,500 | 51.13 | 52.63 | 49.50 | 49.94 | 00:00:00 | | 2000-04-28 | 993,700 | 50.00 | 53.25 | 49.50 | 52.06 | 00:00:00 | | 2000-05-01 | 1,117,200 | 52.44 | 55.12 | 52.44 | 54.69 | 00:00:00 | | 2000-05-02 | 697,100 | 54.75 | 55.12 | 52.75 | 54.00 | 00:00:00 | | 2000-05-03 | 493,100 | 52.88 | 53.69 | 51.81 | 51.94 | 00:00:00 | | 2000-05-04 | 737,300 | 52.19 | 52.75 | 51.13 | 51.25 | 00:00:00 | | 2000-05-05 | 406,800 | 51.00 | 52.06 | 50.06 | 51.44 | 00:00:00 | | 2000-05-08 | 464,000 | 52.44 | 53.25 | 52.00 | 52.88 | 00:00:00 | | 2000-05-09 | 574,600 | 53.50 | 53.75 | 51.19 | 52.56 | 00:00:00 | | 2000-05-10 | 484,900 | 52.81 | 53.19 | 51.13 | 52.06 | 00:00:00 | | 2000-05-11 | 639,200 | 51.50 | 54.62 | 51.50 | 54.00 | 00:00:00 | | 2000-05-12 | 457,700 | 54.06 | 54.06 | 52.06 | 53.28 | 00:00:00 | | 2000-05-15 | 936,200 | 52.50 | 57.06 | 52.44 | 56.94 | 00:00:00 | | 2000-05-16 | 628,100 | 56.62 | 57.00 | 55.37 | 55.94 | 00:00:00 | | 2000-05-17 | 431,500 | 55.63 | 55.63 | 53.06 | 53.62 | 00:00:00 | | 2000-05-18 | 653,000 | 54.06 | 56.50 | 54.06 | 56.44 | 00:00:00 | | 2000-05-19 | 596,500 | 56.19 | 56.44 | 55.88 | 56.38 | 00:00:00 | | 2000-05-22 | 996,700 | 56.31 | 59.25 | 56.00 | 58.75 | 00:00:00 | | 2000-05-23 | 1,398,000 | 58.75 | 60.13 | 57.44 | 60.13 | 00:00:00 | | 2000-05-24 | 1,366,000 | 59.87 | 64.00 | 58.75 | 64.00 | 00:00:00 | | 2000-05-25 | 1,382,200 | 62.38 | 62.44 | 57.50 | 59.06 | 00:00:00 | | 2000-05-26 | 539,400 | 58.50 | 59.44 | 58.06 | 59.12 | 00:00:00 | | 2000-05-30 | 1,060,300 | 59.38 | 61.19 | 58.56 | 61.06 | 00:00:00 | | 2000-05-31 | 609,000 | 60.38 | 60.38 | 58.50 | 59.12 | 00:00:00 | | 2000-06-01 | 891,600 | 58.88 | 60.50 | 57.62 | 60.50 | 00:00:00 | | 2000-06-02 | 8,642 | 61.25 | 61.25 | 59.50 | 60.00 | 00:00:00 | | 2000-06-05 | 626,200 | 60.75 | 60.75 | 56.25 | 56.25 | 00:00:00 | | 2000-06-06 | 2,687,900 | 55.50 | 55.56 | 53.88 | 54.94 | 00:00:00 | | 2000-06-07 | 3,761,500 | 54.81 | 56.19 | 54.81 | 55.75 | 00:00:00 | | 2000-06-08 | 814,900 | 55.75 | 55.88 | 54.75 | 55.44 | 00:00:00 | | 2000-06-09 | 9,548 | 55.00 | 55.50 | 53.63 | 53.69 | 00:00:00 | | 2000-06-12 | 1,041,700 | 53.88 | 54.50 | 53.06 | 54.50 | 00:00:00 | | 2000-06-13 | 456,100 | 54.88 | 54.94 | 54.06 | 54.50 | 00:00:00 | | 2000-06-14 | 1,202,200 | 54.00 | 55.75 | 53.69 | 55.69 | 00:00:00 | | 2000-06-15 | 1,500,800 | 55.69 | 55.94 | 54.31 | 55.44 | 00:00:00 | | 2000-06-16 | 1,141,600 | 55.00 | 55.00 | 53.38 | 53.56 | 00:00:00 | | 2000-06-19 | 1,399,400 | 52.00 | 55.75 | 52.00 | 55.31 | 00:00:00 | | 2000-06-20 | 688,300 | 55.25 | 55.25 | 52.25 | 52.78 | 00:00:00 | | 2000-06-21 | 976,600 | 52.38 | 52.56 | 50.50 | 51.38 | 00:00:00 | | 2000-06-22 | 858,800 | 50.62 | 50.88 | 49.44 | 50.81 | 00:00:00 | | 2000-06-23 | 1,522,100 | 52.56 | 54.50 | 51.88 | 53.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
