Closing price on 11/17/2010
|
|
Open |
19.90 |
High |
19.90 |
Low |
19.80 |
Volume |
36,500 |
Split-adjusted Price |
9.57 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2010
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.90
|
9.57
|
36,500
|
|
11/16/2010
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.90
|
9.66
|
45,400
|
|
11/15/2010
|
-0.50 / -2.50%
|
19.80
|
19.90
|
19.50
|
19.50
|
19.80
|
9.42
|
7,300
|
|
11/12/2010
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.90
|
20.00
|
20.00
|
9.66
|
28,400
|
|
11/11/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
0
|
|
11/10/2010
|
+0.20 / +1.01%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
9.71
|
11,000
|
|
11/9/2010
|
-0.40 / -1.97%
|
21.80
|
21.80
|
19.60
|
19.90
|
20.10
|
9.61
|
15,900
|
|
11/8/2010
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.81
|
1,500
|
|
11/5/2010
|
-0.70 / -3.33%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.81
|
0
|
|
11/4/2010
|
+1.50 / +7.69%
|
19.50
|
21.00
|
19.50
|
21.00
|
20.30
|
10.15
|
9,600
|
|
11/3/2010
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.40
|
9.42
|
11,400
|
|
11/2/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
0
|
|
11/1/2010
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
9.42
|
3,300
|
|
10/29/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
1,500
|
|
10/28/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
500
|
|
10/27/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
3,500
|
|
10/26/2010
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
400
|
|
10/25/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.18
|
0
|
|
10/22/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.18
|
0
|
|
10/21/2010
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.18
|
2,000
|
|
10/20/2010
|
-0.60 / -3.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.23
|
400
|
|
10/19/2010
|
-0.60 / -2.96%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.70
|
9.52
|
3,100
|
|
10/18/2010
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.81
|
2,000
|
|
10/15/2010
|
-0.80 / -3.83%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.71
|
100
|
|
10/14/2010
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
10.10
|
0
|
|
10/13/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.90
|
10.15
|
19,300
|
|
10/12/2010
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.15
|
6,500
|
|
10/11/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.39
|
0
|
|
10/8/2010
|
-1.30 / -5.70%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.39
|
1,000
|
|
10/7/2010
|
+1.70 / +8.06%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.60
|
11.02
|
2,000
|
|
|