|
Closing price on 11/20/2017
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
25,600 |
| Split-adjusted Price |
5.44 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
5.44
|
25,600
|
|
|
11/17/2017
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.00
|
6.50
|
6.46
|
5.53
|
14,200
|
|
|
11/16/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.36
|
6,000
|
|
|
11/15/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
25,700
|
|
|
11/14/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
7,500
|
|
|
11/13/2017
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
5.36
|
41,000
|
|
|
11/10/2017
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.24
|
5.36
|
12,600
|
|
|
11/9/2017
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.12
|
5.19
|
35,110
|
|
|
11/8/2017
|
0.00 / 0.00%
|
5.30
|
6.30
|
5.30
|
6.30
|
5.77
|
5.36
|
13,670
|
|
|
11/7/2017
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.18
|
5.36
|
1,600
|
|
|
11/6/2017
|
-0.10 / -1.61%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.11
|
5.19
|
13,308
|
|
|
11/3/2017
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.16
|
5.36
|
4,292
|
|
|
11/2/2017
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.12
|
5.19
|
5,785
|
|
|
11/1/2017
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.10
|
6.50
|
6.15
|
5.53
|
85,479
|
|
|
10/31/2017
|
+0.10 / +1.59%
|
6.40
|
6.70
|
6.30
|
6.40
|
6.41
|
5.44
|
6,221
|
|
|
10/30/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.30
|
6.30
|
6.32
|
5.36
|
7,221
|
|
|
10/27/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
0
|
|
|
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
|
|
|