Closing price on 12/1/2010
|
|
Open |
20.00 |
High |
20.20 |
Low |
20.00 |
Volume |
24,700 |
Split-adjusted Price |
9.76 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2010
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
9.76
|
24,700
|
|
11/30/2010
|
-0.50 / -2.44%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.40
|
9.66
|
15,100
|
|
11/29/2010
|
+0.50 / +2.50%
|
20.00
|
22.00
|
20.00
|
20.50
|
20.10
|
9.90
|
14,200
|
|
11/26/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
9.61
|
20,400
|
|
11/25/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
25,800
|
|
11/24/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
25,900
|
|
11/23/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
13,200
|
|
11/22/2010
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.70
|
9.66
|
19,300
|
|
11/19/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
40,000
|
|
11/18/2010
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.42
|
1,900
|
|
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
|
|
|