Closing price on 10/26/2017
|
|
Open |
6.30 |
High |
6.30 |
Low |
6.30 |
Volume |
250 |
Split-adjusted Price |
5.36 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2017
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
250
|
|
10/25/2017
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
200
|
|
10/24/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.12
|
5.19
|
9,100
|
|
10/23/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.10
|
6.10
|
6.60
|
5.19
|
710
|
|
10/20/2017
|
+0.10 / +1.61%
|
6.90
|
6.90
|
6.10
|
6.30
|
6.14
|
5.36
|
12,000
|
|
10/19/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.27
|
3,000
|
|
10/18/2017
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.27
|
5,500
|
|
10/17/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
5.36
|
9,300
|
|
10/16/2017
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
9,501
|
|
10/13/2017
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.41
|
5.44
|
23,242
|
|
10/12/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.24
|
5.36
|
9,000
|
|
10/11/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.33
|
5.36
|
10,400
|
|
10/10/2017
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.26
|
5.36
|
18,000
|
|
10/9/2017
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
5.19
|
9,780
|
|
10/6/2017
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.10
|
1,200
|
|
10/5/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.02
|
1,100
|
|
10/4/2017
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.86
|
5.02
|
17,395
|
|
10/3/2017
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
4.93
|
10,150
|
|
10/2/2017
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.02
|
4,300
|
|
9/29/2017
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.82
|
5.10
|
3,100
|
|
9/28/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.10
|
550
|
|
9/27/2017
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.84
|
5.10
|
2,060
|
|
9/26/2017
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.92
|
5.02
|
4,050
|
|
9/25/2017
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.83
|
4.93
|
1,577
|
|
9/22/2017
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.89
|
4.93
|
27,500
|
|
9/21/2017
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.50
|
6.00
|
5.77
|
5.10
|
4,900
|
|
9/20/2017
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.10
|
300
|
|
9/19/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.02
|
120
|
|
9/18/2017
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.75
|
5.02
|
4,210
|
|
9/15/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
5.10
|
1,000
|
|
|