|
Closing price on 1/29/2021
|
|
| Open |
9.00 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
16,600 |
| Split-adjusted Price |
9.80 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.50 / +5.38%
|
9.00
|
10.00
|
9.00
|
9.80
|
9.52
|
9.80
|
16,600
|
|
|
1/28/2021
|
-1.30 / -13.27%
|
10.00
|
10.00
|
8.40
|
8.50
|
9.27
|
8.50
|
145,700
|
|
|
1/27/2021
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.84
|
9.90
|
2,139,400
|
|
|
1/26/2021
|
-0.50 / -4.72%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.07
|
10.10
|
94,500
|
|
|
1/25/2021
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.00
|
10.80
|
10.57
|
10.80
|
31,700
|
|
|
1/22/2021
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.80
|
11.00
|
10.95
|
11.00
|
85,100
|
|
|
1/21/2021
|
-0.40 / -3.48%
|
12.00
|
12.00
|
10.80
|
11.10
|
11.08
|
11.10
|
150,300
|
|
|
1/20/2021
|
-0.90 / -6.72%
|
13.20
|
13.30
|
12.50
|
12.50
|
12.71
|
11.32
|
2,624,400
|
|
|
1/19/2021
|
-0.40 / -3.01%
|
13.50
|
13.60
|
12.90
|
12.90
|
13.36
|
11.68
|
2,752,900
|
|
|
1/18/2021
|
+0.60 / +4.65%
|
12.90
|
13.70
|
12.80
|
13.50
|
13.35
|
12.22
|
462,200
|
|
|
1/15/2021
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.60
|
12.80
|
12.85
|
11.59
|
115,200
|
|
|
1/14/2021
|
+0.80 / +6.50%
|
13.00
|
13.70
|
12.50
|
13.10
|
13.26
|
11.86
|
181,700
|
|
|
1/13/2021
|
+1.60 / +14.41%
|
11.30
|
12.70
|
11.20
|
12.70
|
12.26
|
11.50
|
266,000
|
|
|
1/12/2021
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.12
|
10.41
|
100,400
|
|
|
1/11/2021
|
+1.20 / +12.00%
|
10.50
|
11.30
|
10.40
|
11.20
|
10.97
|
10.14
|
96,500
|
|
|
1/8/2021
|
+0.40 / +3.92%
|
10.30
|
10.60
|
9.90
|
10.60
|
10.02
|
9.60
|
9,300
|
|
|
1/7/2021
|
+0.30 / +2.97%
|
10.80
|
10.80
|
9.80
|
10.40
|
10.20
|
9.42
|
8,300
|
|
|
1/6/2021
|
-0.50 / -4.76%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.09
|
9.06
|
24,500
|
|
|
1/5/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
9.51
|
5,100
|
|
|
1/4/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
9.42
|
8,800
|
|
|
12/31/2020
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.36
|
9.78
|
37,000
|
|
|
12/30/2020
|
+0.20 / +2.04%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
9.06
|
6,300
|
|
|
12/29/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.87
|
700
|
|
|
12/28/2020
|
-0.10 / -1.01%
|
11.00
|
11.00
|
9.80
|
9.80
|
9.82
|
8.87
|
5,100
|
|
|
12/25/2020
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.92
|
9.15
|
5,500
|
|
|
12/24/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.15
|
0
|
|
|
12/23/2020
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.06
|
9.06
|
12,800
|
|
|
12/22/2020
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.24
|
9.33
|
6,200
|
|
|
12/21/2020
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.31
|
9.15
|
6,600
|
|
|
12/18/2020
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.33
|
100
|
|
|