Closing price on 11/6/2009
|
|
Open |
39.00 |
High |
41.00 |
Low |
38.50 |
Volume |
55,600 |
Split-adjusted Price |
11.87 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2009
|
+1.00 / +2.50%
|
39.00
|
41.00
|
38.50
|
41.00
|
39.70
|
11.87
|
55,600
|
|
11/5/2009
|
+3.10 / +8.40%
|
39.00
|
40.50
|
37.50
|
40.00
|
39.70
|
11.58
|
33,836
|
|
11/4/2009
|
+0.30 / +0.82%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
10.69
|
0
|
|
11/3/2009
|
-1.40 / -3.68%
|
36.50
|
37.00
|
36.50
|
36.60
|
36.90
|
10.60
|
5,600
|
|
11/2/2009
|
-1.10 / -2.81%
|
36.00
|
38.00
|
36.00
|
38.00
|
37.10
|
11.00
|
25,378
|
|
10/30/2009
|
+2.00 / +5.26%
|
40.00
|
40.00
|
38.00
|
40.00
|
39.50
|
11.58
|
31,881
|
|
10/29/2009
|
+0.70 / +1.88%
|
36.00
|
38.00
|
36.00
|
38.00
|
37.20
|
11.00
|
44,200
|
|
10/27/2009
|
-1.50 / -3.90%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.50
|
10.71
|
6,000
|
|
10/26/2009
|
-3.10 / -7.45%
|
41.60
|
41.60
|
38.00
|
38.50
|
38.60
|
11.15
|
11,100
|
|
10/23/2009
|
+2.50 / +6.25%
|
42.50
|
42.50
|
40.00
|
42.50
|
41.88
|
12.31
|
23,693
|
|
10/22/2009
|
+2.00 / +5.26%
|
38.00
|
40.00
|
38.00
|
40.00
|
38.70
|
11.58
|
26,065
|
|
10/21/2009
|
0.00 / 0.00%
|
37.20
|
38.00
|
37.00
|
38.00
|
37.10
|
11.00
|
5,800
|
|
10/20/2009
|
-4.00 / -9.52%
|
38.00
|
38.00
|
37.00
|
38.00
|
37.60
|
11.00
|
5,260
|
|
10/19/2009
|
+3.30 / +8.53%
|
37.10
|
42.00
|
36.00
|
42.00
|
37.70
|
12.16
|
8,577
|
|
10/16/2009
|
-0.40 / -1.10%
|
36.10
|
39.70
|
32.50
|
36.10
|
36.10
|
10.45
|
33,383
|
|
10/15/2009
|
+1.50 / +4.29%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.10
|
10.57
|
2,240
|
|
10/14/2009
|
+2.00 / +6.06%
|
33.20
|
36.30
|
33.20
|
35.00
|
33.80
|
10.14
|
17,551
|
|
10/13/2009
|
0.00 / 0.00%
|
32.50
|
33.00
|
31.50
|
33.00
|
33.00
|
9.56
|
40,148
|
|
10/12/2009
|
+0.60 / +1.85%
|
32.50
|
33.00
|
32.00
|
33.00
|
32.50
|
9.56
|
38,530
|
|
10/9/2009
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
9.41
|
20,455
|
|
10/8/2009
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.40
|
32.50
|
32.50
|
9.41
|
2,900
|
|
10/7/2009
|
+2.50 / +8.33%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.40
|
9.41
|
4,225
|
|
10/6/2009
|
-2.00 / -6.25%
|
31.90
|
33.00
|
30.00
|
30.00
|
31.70
|
8.69
|
38,353
|
|
10/5/2009
|
+0.40 / +1.27%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.90
|
9.27
|
13,119
|
|
10/2/2009
|
+1.50 / +5.00%
|
31.00
|
32.00
|
31.00
|
31.50
|
31.38
|
9.12
|
2,762
|
|
10/1/2009
|
+2.10 / +7.53%
|
31.50
|
31.70
|
30.00
|
30.00
|
30.60
|
8.69
|
24,931
|
|
9/30/2009
|
-1.60 / -5.42%
|
32.50
|
32.50
|
27.90
|
27.90
|
28.90
|
8.08
|
13,069
|
|
9/29/2009
|
-3.50 / -10.61%
|
32.80
|
32.80
|
29.50
|
29.50
|
30.90
|
8.54
|
8,700
|
|
9/28/2009
|
+0.20 / +0.61%
|
33.50
|
33.50
|
32.20
|
33.00
|
32.70
|
9.56
|
4,250
|
|
9/25/2009
|
+1.00 / +3.13%
|
33.50
|
33.50
|
32.50
|
33.00
|
33.13
|
9.56
|
24,490
|
|
|