|
Closing price on 10/5/2020
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
1,000 |
| Split-adjusted Price |
8.15 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
-0.80 / -8.16%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
1,000
|
|
|
10/2/2020
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.84
|
9.06
|
26,800
|
|
|
10/1/2020
|
+0.50 / +5.26%
|
8.50
|
10.00
|
8.50
|
10.00
|
9.16
|
9.06
|
2,600
|
|
|
9/30/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.60
|
3,000
|
|
|
9/29/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.60
|
56,700
|
|
|
9/28/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.60
|
11,300
|
|
|
9/25/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.60
|
334,950
|
|
|
9/24/2020
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.60
|
65,600
|
|
|
9/23/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.70
|
8.87
|
15,000
|
|
|
9/22/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.87
|
10,000
|
|
|
9/21/2020
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.87
|
3,000
|
|
|
9/18/2020
|
+0.50 / +5.00%
|
9.40
|
10.50
|
9.40
|
10.50
|
10.42
|
9.51
|
107,300
|
|
|
9/17/2020
|
+0.30 / +3.09%
|
9.10
|
10.20
|
9.10
|
10.00
|
9.93
|
9.06
|
77,100
|
|
|
9/16/2020
|
-0.10 / -1.02%
|
8.80
|
10.00
|
8.70
|
9.70
|
9.52
|
8.78
|
34,400
|
|
|
9/15/2020
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.85
|
8.87
|
1,100
|
|
|
9/14/2020
|
+0.30 / +3.00%
|
10.10
|
10.30
|
8.80
|
10.30
|
9.94
|
9.33
|
79,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
9,900
|
|
|
9/10/2020
|
+1.30 / +14.94%
|
8.70
|
10.00
|
8.70
|
10.00
|
9.82
|
9.06
|
43,000
|
|
|
9/9/2020
|
-1.50 / -14.71%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.88
|
500
|
|
|
9/8/2020
|
-0.80 / -7.27%
|
9.20
|
10.20
|
9.20
|
10.20
|
10.09
|
9.24
|
9,000
|
|
|
9/7/2020
|
+1.00 / +10.00%
|
9.70
|
11.00
|
9.70
|
11.00
|
10.76
|
9.96
|
47,000
|
|
|
9/4/2020
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
700
|
|
|
9/3/2020
|
+1.10 / +11.96%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.20
|
9.33
|
26,000
|
|
|
9/1/2020
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.25
|
8.60
|
38,000
|
|
|
8/31/2020
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
100
|
|
|
8/28/2020
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.88
|
17,400
|
|
|
8/27/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.88
|
80,000
|
|
|
8/26/2020
|
-1.30 / -14.61%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.88
|
4,600
|
|
|
8/25/2020
|
+1.30 / +17.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
8.06
|
90,000
|
|
|
8/24/2020
|
-0.70 / -8.43%
|
7.70
|
8.50
|
7.60
|
7.60
|
7.82
|
6.88
|
5,000
|
|
|