|
Closing price on 12/18/2017
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
20,812 |
| Split-adjusted Price |
5.36 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.36
|
20,812
|
|
|
12/15/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
7,000
|
|
|
12/14/2017
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.36
|
16,500
|
|
|
12/13/2017
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
5.44
|
24,400
|
|
|
12/12/2017
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
5,000
|
|
|
12/11/2017
|
+0.10 / +1.64%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.19
|
5.27
|
20,167
|
|
|
12/8/2017
|
-0.40 / -6.15%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
5.19
|
8,250
|
|
|
12/7/2017
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
100
|
|
|
12/6/2017
|
-0.40 / -6.15%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.12
|
5.19
|
15,100
|
|
|
12/5/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
5.53
|
4,800
|
|
|
12/4/2017
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
5.61
|
10,050
|
|
|
12/1/2017
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.26
|
5.27
|
1,100
|
|
|
11/30/2017
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.47
|
5.53
|
600
|
|
|
11/29/2017
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
500
|
|
|
11/28/2017
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.61
|
129
|
|
|
11/27/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
300
|
|
|
11/24/2017
|
+0.40 / +6.56%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.36
|
5.53
|
30,801
|
|
|
11/23/2017
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.15
|
5.19
|
10,600
|
|
|
11/22/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.32
|
5.44
|
5,100
|
|
|
11/21/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
500
|
|
|
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
|
|
|