Closing price on 10/19/2016
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.00 |
Volume |
15,100 |
Split-adjusted Price |
3.57 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.08
|
3.57
|
15,100
|
|
10/18/2016
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.16
|
3.57
|
55,200
|
|
10/17/2016
|
-0.20 / -4.65%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.15
|
3.49
|
24,530
|
|
10/14/2016
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.25
|
3.66
|
25,400
|
|
10/13/2016
|
+0.30 / +7.69%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.14
|
3.57
|
12,000
|
|
10/12/2016
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
4.01
|
3.32
|
29,560
|
|
10/11/2016
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
3.40
|
45,380
|
|
10/10/2016
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.18
|
3.49
|
16,530
|
|
10/7/2016
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.18
|
3.57
|
20,830
|
|
10/6/2016
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.14
|
3.49
|
47,000
|
|
10/5/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.23
|
3.57
|
31,480
|
|
10/4/2016
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.28
|
3.57
|
40,270
|
|
10/3/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.41
|
3.74
|
76,440
|
|
9/30/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.47
|
3.83
|
27,120
|
|
9/29/2016
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.47
|
3.83
|
50,000
|
|
9/28/2016
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
3.74
|
67,300
|
|
9/27/2016
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.39
|
3.74
|
22,741
|
|
9/26/2016
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.42
|
3.66
|
40,400
|
|
9/23/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.47
|
3.83
|
13,100
|
|
9/22/2016
|
+0.20 / +4.65%
|
4.30
|
4.70
|
4.20
|
4.50
|
4.43
|
3.83
|
38,460
|
|
9/21/2016
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.30
|
4.37
|
3.66
|
12,910
|
|
9/20/2016
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.28
|
3.66
|
55,150
|
|
9/19/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.42
|
3.74
|
20,150
|
|
9/16/2016
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
3.83
|
37,850
|
|
9/15/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.63
|
4.00
|
21,000
|
|
9/14/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.68
|
4.00
|
175,812
|
|
9/13/2016
|
-0.20 / -4.08%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
4.00
|
13,760
|
|
9/12/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.79
|
4.17
|
18,094
|
|
9/9/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.85
|
4.17
|
32,790
|
|
9/8/2016
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.87
|
4.17
|
26,110
|
|
|